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 |
| Jun 25, 2020 | $1.16 | $1.16 | $1.09 | $1.14 | 284 299 |
| Jun 24, 2020 | $1.06 | $1.17 | $1.05 | $1.11 | 693 802 |
| Jun 23, 2020 | $1.05 | $1.12 | $1.04 | $1.11 | 707 552 |
| Jun 22, 2020 | $0.91 | $1.04 | $0.91 | $1.04 | 525 202 |
| Jun 19, 2020 | $0.90 | $0.98 | $0.90 | $0.91 | 207 255 |
| Jun 18, 2020 | $0.96 | $0.96 | $0.91 | $0.91 | 47 562 |
| Jun 17, 2020 | $0.92 | $0.97 | $0.91 | $0.95 | 153 949 |
| Jun 16, 2020 | $0.91 | $0.97 | $0.90 | $0.91 | 94 406 |
| Jun 15, 2020 | $0.86 | $0.97 | $0.86 | $0.95 | 233 018 |
| Jun 12, 2020 | $0.91 | $0.98 | $0.89 | $0.91 | 476 804 |
| Jun 11, 2020 | $0.95 | $0.95 | $0.89 | $0.91 | 194 611 |
| Jun 10, 2020 | $0.95 | $0.96 | $0.86 | $0.95 | 393 514 |
| Jun 09, 2020 | $0.90 | $0.95 | $0.90 | $0.94 | 234 855 |
| Jun 08, 2020 | $0.87 | $0.92 | $0.87 | $0.90 | 94 863 |
| Jun 05, 2020 | $0.92 | $0.92 | $0.87 | $0.90 | 145 349 |
| Jun 04, 2020 | $0.90 | $0.94 | $0.89 | $0.91 | 172 881 |
| Jun 03, 2020 | $0.89 | $0.92 | $0.87 | $0.90 | 154 409 |
| Jun 02, 2020 | $0.96 | $0.99 | $0.90 | $0.94 | 264 170 |
| Jun 01, 2020 | $0.93 | $0.98 | $0.91 | $0.98 | 363 492 |
| May 29, 2020 | $0.91 | $0.94 | $0.90 | $0.91 | 269 164 |
| May 28, 2020 | $0.88 | $0.91 | $0.87 | $0.91 | 233 624 |
| May 27, 2020 | $0.88 | $0.89 | $0.81 | $0.89 | 165 501 |
| May 26, 2020 | $0.90 | $0.93 | $0.86 | $0.88 | 165 944 |
| May 22, 2020 | $0.86 | $0.94 | $0.86 | $0.93 | 338 265 |
| May 21, 2020 | $0.90 | $0.90 | $0.84 | $0.88 | 207 546 |
