ALO - Alio Gold Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20180.75000.75000.72680.73590.7359119,073
Sep 21, 20180.76000.76000.71000.72000.7200250,000
Sep 20, 20180.72000.76000.71000.76000.7600207,600
Sep 19, 20180.67000.71000.67000.71000.7100214,100
Sep 18, 20180.68000.68000.66000.67000.670068,800
Sep 17, 20180.67000.68000.65000.67000.6700217,100
Sep 14, 20180.67000.69000.65000.65000.6500256,000
Sep 13, 20180.72000.72000.65000.66000.6600224,200
Sep 12, 20180.69000.70000.65000.68000.6800290,700
Sep 11, 20180.66000.68000.64000.68000.6800147,200
Sep 10, 20180.64000.67000.64000.66000.6600178,000
Sep 07, 20180.63000.67000.63000.65000.6500402,300
Sep 06, 20180.68000.68000.63000.64000.6400209,100
Sep 05, 20180.68000.68000.63000.63000.6300319,900
Sep 04, 20180.68000.69000.66000.68000.6800390,100
Aug 31, 20180.71000.71000.68000.69000.6900656,400
Aug 30, 20180.71000.71000.64000.70000.70001,164,300
Aug 29, 20180.74000.74000.70000.70000.7000321,100
Aug 28, 20180.77000.77000.70000.71000.7100642,900
Aug 27, 20180.76000.76000.72000.73000.7300191,300
Aug 24, 20180.74000.76000.72000.75000.7500297,300
Aug 23, 20180.77000.80000.70000.71000.7100600,100
Aug 22, 20180.77000.78000.75000.77000.770095,900
Aug 21, 20180.79000.79000.74000.77000.7700138,400
Aug 20, 20180.77000.79000.73000.77000.7700593,700
Aug 17, 20180.80000.81000.78000.78000.7800328,100
Aug 16, 20180.82000.82000.79000.79000.7900174,000
Aug 15, 20180.91000.91000.79000.80000.80001,071,500
Aug 14, 20180.92000.94000.90000.91000.9100209,000
Aug 13, 20181.08001.10000.91000.93000.93001,507,000
Aug 10, 20181.24001.24001.02001.05001.0500969,700
Aug 09, 20181.23001.33001.23001.26001.2600112,900
Aug 08, 20181.26001.28001.23001.23001.2300219,500
Aug 07, 20181.35001.35001.27001.27001.2700205,700
Aug 06, 20181.36001.36001.33001.35001.350072,000
Aug 03, 20181.35001.37001.35001.35001.3500124,400
Aug 02, 20181.35001.38001.35001.35001.350058,800
Aug 01, 20181.40001.40001.37001.37001.370035,700
Jul 31, 20181.36001.40001.35001.39001.390059,400
Jul 30, 20181.40001.40001.35001.37001.3700182,800
Jul 27, 20181.42001.43001.39001.40001.400065,600
Jul 26, 20181.42001.44001.39001.41001.4100293,300
Jul 25, 20181.42001.43001.40001.42001.420066,500
Jul 24, 20181.42001.43001.40001.41001.410087,100
Jul 23, 20181.43001.43001.40001.42001.420033,100
Jul 20, 20181.42001.43001.41001.43001.430064,700
Jul 19, 20181.42001.42001.37001.40001.4000129,300
Jul 18, 20181.47001.47001.43001.44001.440084,900
Jul 17, 20181.50001.50001.42001.45001.4500173,700
Jul 16, 20181.47001.52001.44001.45001.4500128,000
Jul 13, 20181.45001.46001.44001.45001.450065,100
Jul 12, 20181.50001.51001.43001.45001.4500199,400
Jul 11, 20181.55001.55001.48001.49001.4900129,300
Jul 10, 20181.60001.60001.55001.56001.560073,200
Jul 09, 20181.61001.61001.55001.59001.5900135,300
Jul 06, 20181.59001.63001.55001.56001.5600167,900
Jul 05, 20181.55001.57001.51001.57001.5700192,300
Jul 03, 20181.46001.53001.45001.47001.4700173,800
Jul 02, 20181.46001.47001.43001.44001.440052,800
Jun 29, 20181.42001.47001.42001.46001.460083,300
Jun 28, 20181.44001.44001.40001.40001.4000104,300
Jun 27, 20181.48001.49001.41001.43001.4300152,300
Jun 26, 20181.43001.49001.41001.48001.4800197,500
Jun 25, 20181.38001.46001.38001.42001.4200196,100
Jun 22, 20181.33001.39001.33001.38001.3800126,000
Jun 21, 20181.34001.35001.32001.33001.3300133,800
Jun 20, 20181.40001.40001.32001.35001.3500269,800
Jun 19, 20181.39001.39001.35001.38001.3800173,800
Jun 18, 20181.41001.41001.37001.39001.3900147,600
Jun 15, 20181.40001.41001.36001.39001.3900273,300
Jun 14, 20181.44001.46001.35001.43001.4300417,500
Jun 13, 20181.50001.50001.43001.45001.4500215,500
Jun 12, 20181.50001.52001.45001.46001.4600263,200
Jun 11, 20181.54001.56001.49001.49001.4900194,100
Jun 08, 20181.59001.60001.50001.54001.5400356,800
Jun 07, 20181.63001.66001.60001.60001.6000110,600
Jun 06, 20181.63001.67001.62001.64001.640080,200
Jun 05, 20181.60001.62001.58001.61001.6100101,400
Jun 04, 20181.70001.70001.61001.62001.6200114,600
Jun 01, 20181.65001.70001.64001.68001.680080,000
May 31, 20181.71001.72001.65001.66001.6600262,600
May 30, 20181.75001.77001.71001.71001.7100177,900
May 29, 20181.78001.78001.70001.75001.7500187,100
May 25, 20181.77001.77001.73001.73001.730062,100
May 24, 20181.75001.81001.74001.79001.7900110,300
May 23, 20181.79001.79001.75001.75001.750080,900
May 22, 20181.79001.84001.78001.79001.790068,400
May 21, 20181.81001.81001.77001.79001.790077,600
May 18, 20181.79001.82001.79001.81001.810048,100
May 17, 20181.83001.85001.79001.80001.8000103,100
May 16, 20181.82001.88001.78001.83001.8300159,600
May 15, 20181.88001.92001.82001.83001.8300297,800
May 14, 20181.91001.96001.91001.92001.920042,100
May 11, 20181.98001.98001.91001.93001.9300121,800
May 10, 20181.99002.03001.96001.98001.9800102,600
May 09, 20181.91002.01001.88001.98001.9800174,600
May 08, 20181.99001.99001.88001.91001.9100141,700
May 07, 20181.95002.00001.94001.95001.950037,100
May 04, 20181.90001.99001.90001.95001.950066,500
May 03, 20181.91001.92001.90001.92001.920084,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...