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 |
| May 20, 2020 | $0.90 | $0.90 | $0.87 | $0.90 | 133 122 |
| May 19, 2020 | $0.88 | $0.90 | $0.86 | $0.88 | 211 114 |
| May 18, 2020 | $0.88 | $0.89 | $0.83 | $0.88 | 254 720 |
| May 15, 2020 | $0.87 | $0.89 | $0.85 | $0.87 | 251 479 |
| May 14, 2020 | $0.780 | $0.86 | $0.780 | $0.85 | 211 376 |
| May 13, 2020 | $0.82 | $0.84 | $0.754 | $0.781 | 245 286 |
| May 12, 2020 | $0.84 | $0.86 | $0.81 | $0.83 | 489 226 |
| May 11, 2020 | $0.83 | $0.84 | $0.80 | $0.83 | 245 908 |
| May 08, 2020 | $0.82 | $0.83 | $0.779 | $0.82 | 595 243 |
| May 07, 2020 | $0.740 | $0.81 | $0.735 | $0.81 | 475 822 |
| May 06, 2020 | $0.760 | $0.760 | $0.715 | $0.735 | 99 761 |
| May 05, 2020 | $0.740 | $0.750 | $0.710 | $0.750 | 152 266 |
| May 04, 2020 | $0.710 | $0.740 | $0.700 | $0.740 | 1 101 256 |
| May 01, 2020 | $0.680 | $0.700 | $0.650 | $0.690 | 791 116 |
| Apr 30, 2020 | $0.640 | $0.712 | $0.640 | $0.690 | 192 043 |
| Apr 29, 2020 | $0.703 | $0.720 | $0.685 | $0.710 | 86 311 |
| Apr 28, 2020 | $0.700 | $0.710 | $0.680 | $0.710 | 111 281 |
| Apr 27, 2020 | $0.686 | $0.710 | $0.660 | $0.700 | 173 133 |
| Apr 24, 2020 | $0.681 | $0.690 | $0.650 | $0.660 | 120 069 |
| Apr 23, 2020 | $0.660 | $0.699 | $0.652 | $0.669 | 292 876 |
| Apr 22, 2020 | $0.620 | $0.659 | $0.610 | $0.640 | 213 855 |
| Apr 21, 2020 | $0.600 | $0.620 | $0.600 | $0.610 | 45 616 |
| Apr 20, 2020 | $0.580 | $0.630 | $0.580 | $0.622 | 54 178 |
| Apr 17, 2020 | $0.608 | $0.640 | $0.560 | $0.591 | 162 707 |
| Apr 16, 2020 | $0.610 | $0.636 | $0.610 | $0.630 | 71 465 |
