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 |
| Mar 10, 2020 | $0.590 | $0.610 | $0.590 | $0.590 | 273 749 |
| Mar 09, 2020 | $0.635 | $0.650 | $0.563 | $0.590 | 393 028 |
| Mar 06, 2020 | $0.722 | $0.722 | $0.635 | $0.650 | 337 897 |
| Mar 05, 2020 | $0.716 | $0.716 | $0.662 | $0.681 | 296 633 |
| Mar 04, 2020 | $0.703 | $0.763 | $0.680 | $0.702 | 218 528 |
| Mar 03, 2020 | $0.717 | $0.730 | $0.669 | $0.706 | 288 189 |
| Mar 02, 2020 | $0.650 | $0.759 | $0.646 | $0.700 | 253 529 |
| Feb 28, 2020 | $0.701 | $0.739 | $0.611 | $0.625 | 699 745 |
| Feb 27, 2020 | $0.780 | $0.780 | $0.730 | $0.753 | 380 691 |
| Feb 26, 2020 | $0.773 | $0.80 | $0.769 | $0.783 | 147 000 |
| Feb 25, 2020 | $0.750 | $0.81 | $0.750 | $0.797 | 238 980 |
| Feb 24, 2020 | $0.83 | $0.83 | $0.790 | $0.80 | 348 135 |
| Feb 21, 2020 | $0.81 | $0.83 | $0.781 | $0.785 | 436 921 |
| Feb 20, 2020 | $0.785 | $0.794 | $0.760 | $0.785 | 215 899 |
| Feb 19, 2020 | $0.783 | $0.785 | $0.750 | $0.756 | 247 456 |
| Feb 18, 2020 | $0.730 | $0.777 | $0.730 | $0.763 | 304 303 |
| Feb 14, 2020 | $0.733 | $0.740 | $0.718 | $0.730 | 47 418 |
| Feb 13, 2020 | $0.720 | $0.739 | $0.710 | $0.726 | 102 061 |
| Feb 12, 2020 | $0.711 | $0.731 | $0.700 | $0.704 | 51 309 |
| Feb 11, 2020 | $0.710 | $0.731 | $0.710 | $0.731 | 55 892 |
| Feb 10, 2020 | $0.730 | $0.731 | $0.702 | $0.725 | 62 596 |
| Feb 07, 2020 | $0.728 | $0.750 | $0.713 | $0.737 | 76 189 |
| Feb 06, 2020 | $0.720 | $0.753 | $0.713 | $0.753 | 43 599 |
| Feb 05, 2020 | $0.717 | $0.742 | $0.717 | $0.732 | 38 865 |
| Feb 04, 2020 | $0.750 | $0.756 | $0.718 | $0.718 | 89 459 |
