NYSE:ALO
Delisted
Alio Gold Inc. (Canada) Stock Price (Quote)
$1.26
+0 (+0%)
At Close: Sep 04, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Friday, 4th Sep 2020 ALO stock ended at $1.26. During the day the stock fluctuated 0% from a day low at $1.26 to a day high of $1.26. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Oct 15, 2019 | $0.620 | $0.640 | $0.620 | $0.630 | 18 562 |
| Oct 14, 2019 | $0.615 | $0.647 | $0.615 | $0.615 | 91 063 |
| Oct 11, 2019 | $0.619 | $0.637 | $0.619 | $0.625 | 52 037 |
| Oct 10, 2019 | $0.630 | $0.630 | $0.611 | $0.622 | 69 177 |
| Oct 09, 2019 | $0.629 | $0.638 | $0.605 | $0.633 | 61 943 |
| Oct 08, 2019 | $0.610 | $0.642 | $0.607 | $0.610 | 134 809 |
| Oct 07, 2019 | $0.611 | $0.640 | $0.610 | $0.610 | 59 528 |
| Oct 04, 2019 | $0.610 | $0.639 | $0.610 | $0.616 | 67 489 |
| Oct 03, 2019 | $0.610 | $0.630 | $0.610 | $0.612 | 136 872 |
| Oct 02, 2019 | $0.628 | $0.628 | $0.603 | $0.610 | 104 648 |
| Oct 01, 2019 | $0.610 | $0.635 | $0.595 | $0.619 | 198 673 |
| Sep 30, 2019 | $0.610 | $0.640 | $0.610 | $0.619 | 75 265 |
| Sep 27, 2019 | $0.632 | $0.658 | $0.630 | $0.646 | 22 604 |
| Sep 26, 2019 | $0.661 | $0.679 | $0.620 | $0.650 | 225 842 |
| Sep 25, 2019 | $0.667 | $0.699 | $0.661 | $0.667 | 117 643 |
| Sep 24, 2019 | $0.690 | $0.690 | $0.666 | $0.678 | 196 495 |
| Sep 23, 2019 | $0.670 | $0.673 | $0.660 | $0.667 | 79 067 |
| Sep 20, 2019 | $0.660 | $0.673 | $0.656 | $0.665 | 116 137 |
| Sep 19, 2019 | $0.665 | $0.676 | $0.650 | $0.666 | 82 473 |
| Sep 18, 2019 | $0.700 | $0.700 | $0.660 | $0.666 | 69 150 |
| Sep 17, 2019 | $0.679 | $0.700 | $0.677 | $0.695 | 50 492 |
| Sep 16, 2019 | $0.680 | $0.700 | $0.680 | $0.699 | 45 995 |
| Sep 13, 2019 | $0.690 | $0.705 | $0.670 | $0.675 | 45 793 |
| Sep 12, 2019 | $0.680 | $0.717 | $0.661 | $0.694 | 123 224 |
| Sep 11, 2019 | $0.688 | $0.688 | $0.656 | $0.656 | 166 361 |
