ALO - Alio Gold Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20181.331.391.331.381.38126,000
Jun 21, 20181.341.351.321.331.33133,800
Jun 20, 20181.401.401.321.351.35269,800
Jun 19, 20181.391.391.351.381.38173,800
Jun 18, 20181.411.411.371.391.39147,600
Jun 15, 20181.401.411.361.391.39273,300
Jun 14, 20181.441.461.351.431.43417,500
Jun 13, 20181.501.501.431.451.45215,500
Jun 12, 20181.501.521.451.461.46263,200
Jun 11, 20181.541.561.491.491.49194,100
Jun 08, 20181.591.601.501.541.54356,800
Jun 07, 20181.631.661.601.601.60110,600
Jun 06, 20181.631.671.621.641.6480,200
Jun 05, 20181.601.621.581.611.61101,400
Jun 04, 20181.701.701.611.621.62113,600
Jun 01, 20181.651.701.641.681.6880,000
May 31, 20181.711.721.651.661.66262,600
May 30, 20181.751.771.711.711.71177,900
May 29, 20181.781.781.701.751.75187,100
May 25, 20181.771.771.731.731.7362,100
May 24, 20181.751.811.741.791.79110,300
May 23, 20181.791.791.751.751.7580,900
May 22, 20181.791.841.781.791.7968,400
May 21, 20181.811.811.771.791.7977,600
May 18, 20181.791.821.791.811.8148,100
May 17, 20181.831.851.791.801.80103,100
May 16, 20181.821.881.781.831.83159,600
May 15, 20181.881.921.821.831.83297,800
May 14, 20181.911.961.911.921.9242,100
May 11, 20181.981.981.911.931.93121,800
May 10, 20181.992.031.961.981.98102,600
May 09, 20181.912.011.881.981.98174,600
May 08, 20181.991.991.881.911.91141,700
May 07, 20181.952.001.941.951.9537,100
May 04, 20181.901.991.901.951.9566,500
May 03, 20181.911.921.901.921.9284,800
May 02, 20181.881.931.871.901.90107,400
May 01, 20181.971.971.871.891.89121,500
Apr 30, 20181.931.971.931.971.9742,700
Apr 27, 20182.002.001.941.951.9551,200
Apr 26, 20181.981.981.931.951.9561,600
Apr 25, 20181.951.971.951.961.9676,400
Apr 24, 20182.002.031.951.971.97101,300
Apr 23, 20181.962.001.941.971.97134,200
Apr 20, 20182.032.031.981.991.99128,500
Apr 19, 20182.032.122.032.042.04140,200
Apr 18, 20182.052.112.032.062.06147,100
Apr 17, 20182.052.051.992.042.04166,100
Apr 16, 20182.032.082.002.062.06189,800
Apr 13, 20182.022.112.012.032.0389,900
Apr 12, 20182.092.092.002.022.0285,000
Apr 11, 20182.052.112.052.082.08172,500
Apr 10, 20182.102.101.992.042.04221,000
Apr 09, 20182.072.092.012.062.06104,300
Apr 06, 20182.002.142.002.042.04188,200
Apr 05, 20182.002.031.962.002.00130,900
Apr 04, 20181.932.041.932.002.00324,700
Apr 03, 20181.871.941.871.921.92292,000
Apr 02, 20181.802.001.801.871.87626,900
Mar 29, 20182.012.041.951.951.95137,000
Mar 28, 20182.032.041.971.981.98270,300
Mar 27, 20182.042.072.032.042.04210,200
Mar 26, 20182.062.152.052.062.06245,600
Mar 23, 20182.122.142.032.032.03423,700
Mar 22, 20182.102.142.012.022.02340,300
Mar 21, 20181.922.181.922.132.131,000,400
Mar 20, 20181.722.121.702.052.053,526,800
Mar 19, 20182.352.352.112.172.17935,200
Mar 16, 20182.412.482.382.422.42111,300
Mar 15, 20182.352.452.332.402.40195,700
Mar 14, 20182.412.412.322.352.35268,100
Mar 13, 20182.452.512.412.422.42108,400
Mar 12, 20182.492.492.422.472.47108,100
Mar 09, 20182.452.532.452.492.4988,200
Mar 08, 20182.582.602.472.512.51108,400
Mar 07, 20182.702.702.522.582.5898,500
Mar 06, 20182.492.692.492.672.67293,700
Mar 05, 20182.532.532.462.492.49115,600
Mar 02, 20182.522.602.502.512.51204,700
Mar 01, 20182.462.542.452.512.51178,800
Feb 28, 20182.572.592.472.512.51198,800
Feb 27, 20182.582.592.472.532.53155,900
Feb 26, 20182.602.692.602.602.60120,900
Feb 23, 20182.622.692.572.612.61163,900
Feb 22, 20182.772.782.602.642.64231,300
Feb 21, 20182.862.922.742.762.76281,500
Feb 20, 20183.083.082.912.942.94112,300
Feb 16, 20183.103.102.963.083.08115,200
Feb 15, 20183.283.283.033.093.09118,500
Feb 14, 20182.973.222.963.213.21315,900
Feb 13, 20183.073.072.912.962.96120,300
Feb 12, 20182.833.052.833.003.00157,000
Feb 09, 20183.003.002.812.832.83156,500
Feb 08, 20182.903.062.902.972.9783,700
Feb 07, 20182.983.022.882.922.92146,500
Feb 06, 20182.973.272.952.972.97325,200
Feb 05, 20183.013.072.933.013.01128,400
Feb 02, 20183.183.203.013.043.04183,400
Feb 01, 20183.253.263.203.243.2473,500
Jan 31, 20183.253.333.203.263.2693,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...