ALO - Alio Gold Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 20190.75000.75000.74000.74000.7400124,900
Mar 18, 20190.76000.76000.74000.75000.7500188,500
Mar 15, 20190.78000.78000.75000.76000.7600179,000
Mar 14, 20190.76000.78000.76000.76000.7600169,100
Mar 13, 20190.82000.84000.77000.79000.7900507,600
Mar 12, 20190.82000.85000.82000.84000.840060,800
Mar 11, 20190.86000.86000.80000.83000.830091,300
Mar 08, 20190.86000.87000.82000.84000.8400164,100
Mar 07, 20190.82000.85000.80000.82000.8200127,600
Mar 06, 20190.85000.85000.81000.82000.8200116,300
Mar 05, 20190.85000.86000.83000.85000.8500150,900
Mar 04, 20190.82000.85000.80000.84000.840082,200
Mar 01, 20190.87000.89000.84000.84000.8400177,300
Feb 28, 20190.90000.91000.87000.90000.900068,700
Feb 27, 20190.93000.93000.89000.90000.900093,700
Feb 26, 20190.98000.98000.92000.93000.9300101,500
Feb 25, 20191.00001.00000.93000.94000.940098,000
Feb 22, 20190.99001.02000.96000.98000.9800135,100
Feb 21, 20190.93000.98000.90000.98000.9800289,400
Feb 20, 20191.02001.03000.95000.96000.9600278,100
Feb 19, 20190.90001.02000.89000.99000.9900694,900
Feb 15, 20190.80000.90000.79000.89000.8900426,700
Feb 14, 20190.80000.80000.78000.80000.8000185,500
Feb 13, 20190.80000.80000.78000.80000.8000115,400
Feb 12, 20190.80000.81000.78000.80000.800052,500
Feb 11, 20190.80000.81000.78000.78000.780088,300
Feb 08, 20190.80000.82000.78000.81000.8100422,700
Feb 07, 20190.79000.80000.76000.79000.7900134,800
Feb 06, 20190.82000.82000.79000.80000.800093,100
Feb 05, 20190.80000.83000.79000.81000.8100169,300
Feb 04, 20190.85000.86000.79000.81000.8100163,500
Feb 01, 20190.87000.87000.83000.84000.8400173,500
Jan 31, 20190.84000.90000.83000.86000.8600385,800
Jan 30, 20190.81000.84000.78000.84000.8400301,100
Jan 29, 20190.79000.82000.78000.81000.8100273,400
Jan 28, 20190.81000.83000.76000.78000.7800319,800
Jan 25, 20190.77000.81000.76000.80000.8000269,200
Jan 24, 20190.74000.76000.74000.75000.7500160,200
Jan 23, 20190.75000.76000.74000.74000.7400124,700
Jan 22, 20190.78000.78000.75000.75000.7500215,600
Jan 18, 20190.82000.82000.77000.77000.7700284,600
Jan 17, 20190.82000.85000.80000.81000.8100310,800
Jan 16, 20190.91000.91000.80000.85000.8500359,700
Jan 15, 20190.94000.95000.90000.91000.9100162,900
Jan 14, 20190.95000.98000.94000.95000.9500393,800
Jan 11, 20190.98000.99000.94000.94000.9400114,000
Jan 10, 20191.00001.01000.94000.97000.9700130,200
Jan 09, 20190.98001.05000.96000.99000.9900326,000
Jan 08, 20190.96001.01000.95000.98000.9800122,000
Jan 07, 20190.98001.05000.98000.99000.9900140,900
Jan 04, 20191.06001.07000.93000.99000.9900330,300
Jan 03, 20190.96001.04000.96001.02001.0200394,400
Jan 02, 20190.81000.95000.81000.93000.9300343,400
Dec 31, 20180.87000.87000.84000.84000.8400195,200
Dec 28, 20180.84000.87000.84000.86000.8600126,500
Dec 27, 20180.86000.86000.80000.83000.8300265,800
Dec 26, 20180.78000.86000.78000.82000.8200389,700
Dec 24, 20180.73000.79000.73000.78000.7800224,900
Dec 21, 20180.78000.78000.72000.74000.7400570,100
Dec 20, 20180.70000.78000.70000.76000.7600643,100
Dec 19, 20180.70000.73000.67000.69000.690086,100
Dec 18, 20180.67000.69000.65000.69000.6900126,200
Dec 17, 20180.65000.70000.65000.65000.6500177,200
Dec 14, 20180.68000.70000.67000.68000.6800206,500
Dec 13, 20180.70000.71000.67000.68000.6800150,600
Dec 12, 20180.68000.73000.68000.71000.710038,300
Dec 11, 20180.70000.72000.69000.69000.6900108,100
Dec 10, 20180.72000.74000.69000.69000.690066,600
Dec 07, 20180.72000.75000.68000.73000.7300274,600
Dec 06, 20180.72000.73000.69000.71000.7100212,800
Dec 04, 20180.73000.75000.71000.72000.7200124,000
Dec 03, 20180.72000.76000.71000.74000.7400141,100
Nov 30, 20180.73000.73000.70000.72000.720087,200
Nov 29, 20180.75000.75000.73000.73000.730039,200
Nov 28, 20180.70000.74000.68000.73000.7300123,000
Nov 27, 20180.72000.75000.67000.70000.7000132,200
Nov 26, 20180.75000.77000.72000.75000.7500130,800
Nov 23, 20180.74000.75000.71000.75000.750046,900
Nov 21, 20180.71000.75000.70000.74000.740091,200
Nov 20, 20180.66000.71000.64000.69000.6900234,400
Nov 19, 20180.65000.68000.65000.67000.670094,100
Nov 16, 20180.66000.69000.66000.66000.6600100,900
Nov 15, 20180.69000.69000.65000.66000.6600202,200
Nov 14, 20180.63000.70000.63000.68000.6800159,600
Nov 13, 20180.67000.69000.63000.63000.6300390,300
Nov 12, 20180.70000.72000.67000.68000.6800339,000
Nov 09, 20180.75000.75000.70000.71000.7100280,300
Nov 08, 20180.80000.81000.71000.72000.7200502,100
Nov 07, 20180.80000.80000.77000.78000.7800119,700
Nov 06, 20180.80000.82000.79000.81000.810069,200
Nov 05, 20180.78000.80000.75000.80000.8000124,700
Nov 02, 20180.79000.80000.77000.77000.770073,700
Nov 01, 20180.72000.83000.72000.78000.7800476,100
Oct 31, 20180.75000.75000.69000.71000.7100421,200
Oct 30, 20180.73000.77000.73000.75000.7500143,100
Oct 29, 20180.73000.76000.73000.76000.7600169,800
Oct 26, 20180.77000.79000.74000.75000.7500137,100
Oct 25, 20180.75000.79000.74000.76000.7600212,900
Oct 24, 20180.81000.81000.75000.76000.7600168,400
Oct 23, 20180.79000.83000.79000.80000.8000143,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...