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 |
| Apr 15, 2020 | $0.610 | $0.669 | $0.593 | $0.608 | 225 368 |
| Apr 14, 2020 | $0.637 | $0.722 | $0.632 | $0.669 | 470 267 |
| Apr 13, 2020 | $0.520 | $0.630 | $0.520 | $0.620 | 567 281 |
| Apr 09, 2020 | $0.515 | $0.550 | $0.510 | $0.541 | 123 016 |
| Apr 08, 2020 | $0.490 | $0.515 | $0.481 | $0.490 | 76 260 |
| Apr 07, 2020 | $0.500 | $0.520 | $0.495 | $0.500 | 156 502 |
| Apr 06, 2020 | $0.464 | $0.513 | $0.464 | $0.500 | 314 964 |
| Apr 03, 2020 | $0.482 | $0.505 | $0.472 | $0.485 | 151 418 |
| Apr 02, 2020 | $0.453 | $0.506 | $0.453 | $0.480 | 150 785 |
| Apr 01, 2020 | $0.519 | $0.520 | $0.458 | $0.464 | 198 696 |
| Mar 31, 2020 | $0.485 | $0.520 | $0.485 | $0.485 | 125 730 |
| Mar 30, 2020 | $0.500 | $0.519 | $0.478 | $0.491 | 230 182 |
| Mar 27, 2020 | $0.520 | $0.527 | $0.496 | $0.496 | 112 385 |
| Mar 26, 2020 | $0.550 | $0.578 | $0.525 | $0.535 | 191 471 |
| Mar 25, 2020 | $0.540 | $0.550 | $0.459 | $0.550 | 230 234 |
| Mar 24, 2020 | $0.458 | $0.518 | $0.441 | $0.514 | 464 087 |
| Mar 23, 2020 | $0.395 | $0.416 | $0.363 | $0.400 | 265 689 |
| Mar 20, 2020 | $0.410 | $0.411 | $0.390 | $0.390 | 57 719 |
| Mar 19, 2020 | $0.398 | $0.453 | $0.352 | $0.400 | 398 262 |
| Mar 18, 2020 | $0.458 | $0.458 | $0.390 | $0.398 | 252 693 |
| Mar 17, 2020 | $0.470 | $0.545 | $0.422 | $0.455 | 152 364 |
| Mar 16, 2020 | $0.300 | $0.487 | $0.278 | $0.424 | 443 022 |
| Mar 13, 2020 | $0.520 | $0.521 | $0.450 | $0.469 | 302 180 |
| Mar 12, 2020 | $0.570 | $0.570 | $0.440 | $0.521 | 527 473 |
| Mar 11, 2020 | $0.600 | $0.605 | $0.543 | $0.563 | 950 990 |
