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 |
| Dec 26, 2019 | $0.750 | $0.798 | $0.720 | $0.790 | 408 479 |
| Dec 24, 2019 | $0.730 | $0.750 | $0.718 | $0.740 | 111 481 |
| Dec 23, 2019 | $0.680 | $0.743 | $0.680 | $0.720 | 213 803 |
| Dec 20, 2019 | $0.707 | $0.710 | $0.652 | $0.680 | 142 817 |
| Dec 19, 2019 | $0.670 | $0.671 | $0.653 | $0.658 | 67 142 |
| Dec 18, 2019 | $0.677 | $0.680 | $0.655 | $0.661 | 51 635 |
| Dec 17, 2019 | $0.650 | $0.701 | $0.650 | $0.681 | 85 614 |
| Dec 16, 2019 | $0.710 | $0.732 | $0.684 | $0.691 | 147 873 |
| Dec 13, 2019 | $0.690 | $0.740 | $0.690 | $0.712 | 109 257 |
| Dec 12, 2019 | $0.755 | $0.755 | $0.700 | $0.707 | 121 128 |
| Dec 11, 2019 | $0.680 | $0.729 | $0.650 | $0.720 | 313 834 |
| Dec 10, 2019 | $0.642 | $0.680 | $0.641 | $0.669 | 76 944 |
| Dec 09, 2019 | $0.624 | $0.642 | $0.617 | $0.642 | 166 317 |
| Dec 06, 2019 | $0.627 | $0.642 | $0.616 | $0.624 | 254 183 |
| Dec 05, 2019 | $0.631 | $0.631 | $0.625 | $0.625 | 94 318 |
| Dec 04, 2019 | $0.653 | $0.653 | $0.620 | $0.629 | 64 952 |
| Dec 03, 2019 | $0.610 | $0.650 | $0.595 | $0.619 | 259 722 |
| Dec 02, 2019 | $0.600 | $0.615 | $0.600 | $0.605 | 65 731 |
| Nov 29, 2019 | $0.592 | $0.607 | $0.592 | $0.603 | 54 454 |
| Nov 27, 2019 | $0.591 | $0.610 | $0.591 | $0.595 | 19 092 |
| Nov 26, 2019 | $0.593 | $0.630 | $0.590 | $0.604 | 107 454 |
| Nov 25, 2019 | $0.590 | $0.600 | $0.590 | $0.593 | 239 420 |
| Nov 22, 2019 | $0.599 | $0.615 | $0.590 | $0.595 | 57 732 |
| Nov 21, 2019 | $0.635 | $0.635 | $0.597 | $0.616 | 115 833 |
| Nov 20, 2019 | $0.611 | $0.611 | $0.600 | $0.606 | 31 244 |
