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 (%)
May 31, 2018 1.710 1.720 1.650 1.660 262,567 -0.05(-2.92%)
May 30, 2018 1.750 1.770 1.710 1.710 177,880 -0.04(-2.29%)
May 29, 2018 1.780 1.780 1.700 1.750 187,131 +0.02(+1.16%)
May 25, 2018 1.730 1.730 1.730 0 -0.06(-3.35%)
May 24, 2018 1.750 1.810 1.740 1.790 110,293 +0.04(+2.29%)
May 23, 2018 1.790 1.790 1.750 1.750 80,855 -0.03(-1.96%)
May 22, 2018 1.790 1.840 1.780 1.785 68,353 -0.01(-0.28%)
May 21, 2018 1.810 1.810 1.770 1.790 77,559 -0.02(-1.10%)
May 18, 2018 1.790 1.820 1.790 1.810 48,109 +0.01(+0.56%)
May 17, 2018 1.830 1.850 1.790 1.800 103,083 -0.03(-1.64%)
May 16, 2018 1.820 1.880 1.780 1.830 159,641 +0.00(+0.00%)
May 15, 2018 1.880 1.920 1.821 1.830 297,778 -0.09(-4.69%)
May 14, 2018 1.910 1.960 1.910 1.920 42,057 -0.01(-0.52%)
May 11, 2018 1.980 1.983 1.910 1.930 121,886 -0.05(-2.53%)
May 10, 2018 1.990 2.030 1.960 1.980 102,595 +0.00(+0.00%)
May 09, 2018 1.910 2.010 1.881 1.980 174,609 +0.07(+3.66%)
May 08, 2018 1.990 1.990 1.880 1.910 141,678 -0.04(-2.05%)
May 07, 2018 1.950 2.000 1.940 1.950 37,132 +0.00(+0.00%)
May 04, 2018 1.900 1.990 1.900 1.950 66,488 +0.03(+1.56%)
May 03, 2018 1.910 1.920 1.900 1.920 84,831 +0.02(+1.05%)
May 02, 2018 1.880 1.930 1.870 1.900 107,379 +0.01(+0.53%)
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.