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 |
| Feb 03, 2020 | $0.756 | $0.756 | $0.736 | $0.748 | 23 250 |
| Jan 31, 2020 | $0.731 | $0.750 | $0.721 | $0.749 | 71 274 |
| Jan 30, 2020 | $0.730 | $0.740 | $0.730 | $0.733 | 54 668 |
| Jan 29, 2020 | $0.731 | $0.740 | $0.728 | $0.737 | 51 458 |
| Jan 28, 2020 | $0.780 | $0.780 | $0.723 | $0.741 | 133 496 |
| Jan 27, 2020 | $0.760 | $0.776 | $0.760 | $0.761 | 70 465 |
| Jan 24, 2020 | $0.770 | $0.780 | $0.750 | $0.761 | 116 920 |
| Jan 23, 2020 | $0.783 | $0.783 | $0.750 | $0.760 | 109 660 |
| Jan 22, 2020 | $0.780 | $0.780 | $0.761 | $0.762 | 119 852 |
| Jan 21, 2020 | $0.759 | $0.762 | $0.754 | $0.761 | 34 800 |
| Jan 17, 2020 | $0.760 | $0.760 | $0.730 | $0.759 | 78 373 |
| Jan 16, 2020 | $0.754 | $0.767 | $0.741 | $0.760 | 111 437 |
| Jan 15, 2020 | $0.736 | $0.759 | $0.731 | $0.740 | 90 718 |
| Jan 14, 2020 | $0.750 | $0.750 | $0.730 | $0.730 | 30 085 |
| Jan 13, 2020 | $0.710 | $0.760 | $0.704 | $0.744 | 118 904 |
| Jan 10, 2020 | $0.790 | $0.790 | $0.710 | $0.726 | 338 398 |
| Jan 09, 2020 | $0.770 | $0.771 | $0.745 | $0.765 | 75 246 |
| Jan 08, 2020 | $0.790 | $0.80 | $0.770 | $0.772 | 205 905 |
| Jan 07, 2020 | $0.770 | $0.799 | $0.750 | $0.795 | 133 544 |
| Jan 06, 2020 | $0.84 | $0.84 | $0.753 | $0.771 | 252 693 |
| Jan 03, 2020 | $0.81 | $0.83 | $0.791 | $0.81 | 177 045 |
| Jan 02, 2020 | $0.770 | $0.80 | $0.770 | $0.780 | 208 424 |
| Dec 31, 2019 | $0.780 | $0.793 | $0.758 | $0.785 | 108 968 |
| Dec 30, 2019 | $0.740 | $0.795 | $0.736 | $0.776 | 313 426 |
| Dec 27, 2019 | $0.790 | $0.793 | $0.750 | $0.770 | 283 688 |
