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 16, 2018 | $0.85 | $0.87 | $0.83 | $0.83 | 133 967 |
| Oct 15, 2018 | $0.85 | $0.90 | $0.80 | $0.82 | 463 913 |
| Oct 12, 2018 | $0.85 | $0.85 | $0.788 | $0.81 | 341 557 |
| Oct 11, 2018 | $0.725 | $0.84 | $0.725 | $0.82 | 295 250 |
| Oct 10, 2018 | $0.723 | $0.746 | $0.717 | $0.720 | 65 553 |
| Oct 09, 2018 | $0.750 | $0.758 | $0.717 | $0.730 | 164 937 |
| Oct 08, 2018 | $0.730 | $0.780 | $0.719 | $0.758 | 79 388 |
| Oct 05, 2018 | $0.780 | $0.798 | $0.710 | $0.730 | 201 920 |
| Oct 04, 2018 | $0.80 | $0.82 | $0.780 | $0.784 | 110 272 |
| Oct 03, 2018 | $0.81 | $0.83 | $0.794 | $0.794 | 130 862 |
| Oct 02, 2018 | $0.81 | $0.82 | $0.790 | $0.80 | 251 009 |
| Oct 01, 2018 | $0.84 | $0.84 | $0.790 | $0.790 | 252 547 |
| Sep 28, 2018 | $0.80 | $0.83 | $0.783 | $0.798 | 275 880 |
| Sep 27, 2018 | $0.760 | $0.786 | $0.760 | $0.773 | 129 466 |
| Sep 26, 2018 | $0.749 | $0.777 | $0.743 | $0.769 | 209 099 |
| Sep 25, 2018 | $0.725 | $0.758 | $0.725 | $0.751 | 124 350 |
| Sep 24, 2018 | $0.750 | $0.750 | $0.727 | $0.736 | 119 073 |
| Sep 21, 2018 | $0.759 | $0.759 | $0.710 | $0.723 | 250 013 |
| Sep 20, 2018 | $0.720 | $0.760 | $0.710 | $0.758 | 204 618 |
| Sep 19, 2018 | $0.670 | $0.710 | $0.670 | $0.709 | 214 081 |
| Sep 18, 2018 | $0.680 | $0.680 | $0.661 | $0.670 | 68 806 |
| Sep 17, 2018 | $0.670 | $0.680 | $0.648 | $0.670 | 217 129 |
| Sep 14, 2018 | $0.670 | $0.690 | $0.648 | $0.650 | 255 983 |
| Sep 13, 2018 | $0.720 | $0.720 | $0.645 | $0.665 | 224 247 |
| Sep 12, 2018 | $0.690 | $0.700 | $0.650 | $0.677 | 290 726 |
