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 |
| Nov 19, 2019 | $0.603 | $0.609 | $0.590 | $0.608 | 80 987 |
| Nov 18, 2019 | $0.590 | $0.604 | $0.590 | $0.590 | 384 820 |
| Nov 15, 2019 | $0.590 | $0.597 | $0.590 | $0.597 | 116 001 |
| Nov 14, 2019 | $0.590 | $0.599 | $0.590 | $0.596 | 64 469 |
| Nov 13, 2019 | $0.598 | $0.598 | $0.585 | $0.590 | 69 044 |
| Nov 12, 2019 | $0.570 | $0.585 | $0.562 | $0.585 | 72 797 |
| Nov 11, 2019 | $0.554 | $0.595 | $0.550 | $0.570 | 107 065 |
| Nov 08, 2019 | $0.580 | $0.601 | $0.557 | $0.579 | 93 584 |
| Nov 07, 2019 | $0.590 | $0.626 | $0.550 | $0.569 | 493 642 |
| Nov 06, 2019 | $0.633 | $0.635 | $0.630 | $0.630 | 55 048 |
| Nov 05, 2019 | $0.630 | $0.648 | $0.630 | $0.630 | 37 799 |
| Nov 04, 2019 | $0.650 | $0.655 | $0.620 | $0.639 | 113 449 |
| Nov 01, 2019 | $0.630 | $0.658 | $0.590 | $0.650 | 227 836 |
| Oct 31, 2019 | $0.580 | $0.626 | $0.580 | $0.610 | 65 877 |
| Oct 30, 2019 | $0.612 | $0.612 | $0.590 | $0.601 | 110 358 |
| Oct 29, 2019 | $0.600 | $0.632 | $0.580 | $0.612 | 97 357 |
| Oct 28, 2019 | $0.600 | $0.623 | $0.589 | $0.600 | 20 336 |
| Oct 25, 2019 | $0.590 | $0.614 | $0.574 | $0.603 | 146 436 |
| Oct 24, 2019 | $0.577 | $0.586 | $0.559 | $0.570 | 118 494 |
| Oct 23, 2019 | $0.590 | $0.620 | $0.557 | $0.557 | 285 655 |
| Oct 22, 2019 | $0.607 | $0.610 | $0.553 | $0.605 | 129 689 |
| Oct 21, 2019 | $0.601 | $0.619 | $0.601 | $0.614 | 222 298 |
| Oct 18, 2019 | $0.620 | $0.620 | $0.608 | $0.608 | 42 083 |
| Oct 17, 2019 | $0.615 | $0.640 | $0.615 | $0.615 | 31 676 |
| Oct 16, 2019 | $0.630 | $0.631 | $0.615 | $0.616 | 40 877 |
