Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alio Gold Corp (NY: ALO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.4850 0.5197 0.4850 0.4850 125,730 -0.01(-1.12%)
Mar 30, 2020 0.5000 0.5189 0.4777 0.4905 230,182 -0.01(-1.11%)
Mar 27, 2020 0.5201 0.5271 0.4960 0.4960 112,300 -0.04(-7.32%)
Mar 26, 2020 0.5500 0.5779 0.5250 0.5352 191,471 -0.01(-2.69%)
Mar 25, 2020 0.5397 0.5500 0.4587 0.5500 230,234 +0.04(+7.00%)
Mar 24, 2020 0.4584 0.5176 0.4409 0.5140 464,087 +0.11(+28.50%)
Mar 23, 2020 0.3946 0.4160 0.3632 0.4000 265,689 +0.01(+2.54%)
Mar 20, 2020 0.4100 0.4105 0.3900 0.3901 57,700 -0.01(-2.57%)
Mar 19, 2020 0.3981 0.4526 0.3517 0.4004 398,262 +0.00(+0.58%)
Mar 18, 2020 0.4580 0.4580 0.3901 0.3981 252,694 -0.06(-12.52%)
Mar 17, 2020 0.4701 0.5449 0.4222 0.4551 152,364 +0.03(+7.39%)
Mar 16, 2020 0.3000 0.4866 0.2780 0.4238 443,332 -0.05(-9.64%)
Mar 13, 2020 0.5200 0.5210 0.4501 0.4690 304,900 -0.05(-9.98%)
Mar 12, 2020 0.5700 0.5700 0.4401 0.5210 527,473 -0.04(-7.49%)
Mar 11, 2020 0.6000 0.6045 0.5430 0.5632 950,990 -0.03(-4.54%)
Mar 10, 2020 0.5900 0.6096 0.5900 0.5900 273,749 +0.00(+0.00%)
Mar 09, 2020 0.6350 0.6500 0.5630 0.5900 393,028 -0.06(-9.23%)
Mar 06, 2020 0.7221 0.7221 0.6350 0.6500 337,800 -0.03(-4.58%)
Mar 05, 2020 0.7164 0.7164 0.6621 0.6812 296,633 -0.02(-3.02%)
Mar 04, 2020 0.7034 0.7630 0.6800 0.7024 218,528 -0.00(-0.51%)
Mar 03, 2020 0.7169 0.7304 0.6690 0.7060 288,189 +0.01(+0.86%)
Mar 02, 2020 0.6500 0.7590 0.6464 0.7000 253,529 +0.07(+12.00%)
Feb 28, 2020 0.7010 0.7393 0.6112 0.6250 699,700 -0.13(-16.98%)
Feb 27, 2020 0.7800 0.7800 0.7301 0.7528 381,591 -0.03(-3.49%)
Feb 26, 2020 0.7700 0.8000 0.7700 0.7800 147,002 -0.02(-2.17%)
Feb 25, 2020 0.7500 0.8133 0.7500 0.7973 238,980 -0.00(-0.61%)
Feb 24, 2020 0.8258 0.8258 0.7900 0.8022 348,135 +0.02(+2.14%)
Feb 21, 2020 0.8100 0.8288 0.7808 0.7854 438,900 +0.00(+0.10%)
Feb 20, 2020 0.7850 0.7937 0.7600 0.7846 215,899 +0.03(+3.81%)
Feb 19, 2020 0.7828 0.7850 0.7500 0.7558 247,456 -0.01(-0.94%)
Feb 18, 2020 0.7300 0.7772 0.7300 0.7630 304,306 +0.03(+4.53%)
Feb 14, 2020 0.7325 0.7400 0.7176 0.7299 47,400 +0.00(+0.48%)
Feb 13, 2020 0.7200 0.7389 0.7100 0.7264 106,661 +0.02(+3.21%)
Feb 12, 2020 0.7105 0.7305 0.7000 0.7038 51,309 -0.03(-3.67%)
Feb 11, 2020 0.7100 0.7306 0.7100 0.7306 55,892 +0.01(+0.80%)
Feb 10, 2020 0.7300 0.7306 0.7018 0.7248 62,596 -0.01(-1.62%)
Feb 07, 2020 0.7275 0.7499 0.7130 0.7367 76,100 -0.01(-1.77%)
Feb 06, 2020 0.7200 0.7500 0.7100 0.7500 43,600 +0.02(+2.46%)
Feb 05, 2020 0.7170 0.7422 0.7170 0.7320 38,865 +0.01(+1.95%)
Feb 04, 2020 0.7500 0.7558 0.7180 0.7180 89,459 -0.03(-3.99%)
Feb 03, 2020 0.7559 0.7559 0.7361 0.7478 23,250 -0.00(-0.15%)
Jan 31, 2020 0.7309 0.7500 0.7214 0.7489 71,200 +0.02(+2.14%)
Jan 30, 2020 0.7300 0.7400 0.7299 0.7332 54,668 -0.00(-0.53%)
Jan 29, 2020 0.7311 0.7400 0.7280 0.7371 51,458 -0.00(-0.57%)
Jan 28, 2020 0.7800 0.7800 0.7230 0.7413 133,496 -0.02(-2.59%)
Jan 27, 2020 0.7600 0.7760 0.7595 0.7610 70,465 -0.00(-0.03%)
Jan 24, 2020 0.7700 0.7799 0.7500 0.7612 116,900 +0.00(+0.13%)
Jan 23, 2020 0.7828 0.7828 0.7500 0.7602 109,660 -0.00(-0.30%)
Jan 22, 2020 0.7800 0.7800 0.7614 0.7625 120,852 +0.00(+0.33%)
Jan 21, 2020 0.7600 0.7600 0.7500 0.7600 34,800 +0.00(+0.17%)
Jan 17, 2020 0.7600 0.7600 0.7301 0.7587 78,300 -0.00(-0.17%)
Jan 16, 2020 0.7537 0.7674 0.7412 0.7600 111,437 +0.02(+2.70%)
Jan 15, 2020 0.7356 0.7593 0.7311 0.7400 90,718 +0.01(+1.37%)
Jan 14, 2020 0.7500 0.7500 0.7300 0.7300 30,085 -0.01(-1.84%)
Jan 13, 2020 0.7100 0.7600 0.7036 0.7437 118,904 +0.02(+2.41%)
Jan 10, 2020 0.7900 0.7900 0.7101 0.7262 338,300 -0.03(-4.45%)
Jan 09, 2020 0.7700 0.7700 0.7500 0.7600 75,246 -0.01(-1.30%)
Jan 08, 2020 0.7900 0.8000 0.7700 0.7700 205,905 -0.02(-3.13%)
Jan 07, 2020 0.7700 0.7988 0.7500 0.7949 133,544 +0.02(+3.09%)
Jan 06, 2020 0.8390 0.8390 0.7528 0.7711 252,693 -0.04(-4.87%)
Jan 03, 2020 0.8070 0.8300 0.7906 0.8106 177,000 +0.03(+3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.