ALO - Alio Gold Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20180.6990.6830.6700.6810.681206,461
Dec 13, 20180.7000.7100.6700.6800.680150,600
Dec 12, 20180.6800.7300.6800.7100.71038,300
Dec 11, 20180.7000.7200.6900.6900.690108,100
Dec 10, 20180.7200.7400.6900.6900.69066,600
Dec 07, 20180.7200.7500.6800.7300.730274,600
Dec 06, 20180.7200.7300.6900.7100.710212,800
Dec 04, 20180.7300.7500.7100.7200.720124,000
Dec 03, 20180.7200.7600.7100.7400.740141,100
Nov 30, 20180.7300.7300.7000.7200.72087,200
Nov 29, 20180.7500.7500.7300.7300.73039,200
Nov 28, 20180.7000.7400.6800.7300.730123,000
Nov 27, 20180.7200.7500.6700.7000.700132,200
Nov 26, 20180.7500.7700.7200.7500.750130,800
Nov 23, 20180.7400.7500.7100.7500.75046,900
Nov 21, 20180.7100.7500.7000.7400.74091,200
Nov 20, 20180.6600.7100.6400.6900.690234,400
Nov 19, 20180.6500.6800.6500.6700.67094,100
Nov 16, 20180.6600.6900.6600.6600.660100,900
Nov 15, 20180.6900.6900.6500.6600.660202,200
Nov 14, 20180.6300.7000.6300.6800.680159,600
Nov 13, 20180.6700.6900.6300.6300.630390,300
Nov 12, 20180.7000.7200.6700.6800.680339,000
Nov 09, 20180.7500.7500.7000.7100.710280,300
Nov 08, 20180.8000.8100.7100.7200.720502,100
Nov 07, 20180.8000.8000.7700.7800.780119,700
Nov 06, 20180.8000.8200.7900.8100.81069,200
Nov 05, 20180.7800.8000.7500.8000.800124,700
Nov 02, 20180.7900.8000.7700.7700.77073,700
Nov 01, 20180.7200.8300.7200.7800.780476,100
Oct 31, 20180.7500.7500.6900.7100.710421,200
Oct 30, 20180.7300.7700.7300.7500.750143,100
Oct 29, 20180.7300.7600.7300.7600.760169,800
Oct 26, 20180.7700.7900.7400.7500.750137,100
Oct 25, 20180.7500.7900.7400.7600.760212,900
Oct 24, 20180.8100.8100.7500.7600.760168,400
Oct 23, 20180.7900.8300.7900.8000.800143,900
Oct 22, 20180.7900.8000.7400.7700.770182,300
Oct 19, 20180.8000.8300.8000.8000.80064,400
Oct 18, 20180.8500.8500.7900.7900.790236,700
Oct 17, 20180.8500.8600.8100.8100.81057,000
Oct 16, 20180.8500.8700.8300.8300.830134,000
Oct 15, 20180.8500.9000.8000.8200.820463,900
Oct 12, 20180.8500.8500.7900.8100.810341,600
Oct 11, 20180.7300.8400.7300.8300.830374,400
Oct 10, 20180.7200.7500.7200.7200.72065,600
Oct 09, 20180.7500.7600.7200.7300.730164,900
Oct 08, 20180.7300.7800.7200.7600.76079,400
Oct 05, 20180.7800.8000.7100.7300.730201,900
Oct 04, 20180.8000.8200.7800.7800.780113,300
Oct 03, 20180.8100.8300.7900.7900.790130,900
Oct 02, 20180.8100.8200.7900.8000.800251,000
Oct 01, 20180.8400.8400.7900.7900.790252,500
Sep 28, 20180.8000.8300.7800.8000.800275,800
Sep 27, 20180.7600.7900.7600.7700.770129,200
Sep 26, 20180.7500.7800.7400.7700.770209,100
Sep 25, 20180.7300.7600.7300.7500.750124,300
Sep 24, 20180.7500.7500.7300.7400.740119,100
Sep 21, 20180.7600.7600.7100.7200.720250,000
Sep 20, 20180.7200.7600.7100.7600.760207,600
Sep 19, 20180.6700.7100.6700.7100.710214,100
Sep 18, 20180.6800.6800.6600.6700.67068,800
Sep 17, 20180.6700.6800.6500.6700.670217,100
Sep 14, 20180.6700.6900.6500.6500.650256,000
Sep 13, 20180.7200.7200.6500.6600.660224,200
Sep 12, 20180.6900.7000.6500.6800.680290,700
Sep 11, 20180.6600.6800.6400.6800.680147,200
Sep 10, 20180.6400.6700.6400.6600.660178,000
Sep 07, 20180.6300.6700.6300.6500.650402,300
Sep 06, 20180.6800.6800.6300.6400.640209,100
Sep 05, 20180.6800.6800.6300.6300.630319,900
Sep 04, 20180.6800.6900.6600.6800.680390,100
Aug 31, 20180.7100.7100.6800.6900.690656,400
Aug 30, 20180.7100.7100.6400.7000.7001,164,300
Aug 29, 20180.7400.7400.7000.7000.700321,100
Aug 28, 20180.7700.7700.7000.7100.710642,900
Aug 27, 20180.7600.7600.7200.7300.730191,300
Aug 24, 20180.7400.7600.7200.7500.750297,300
Aug 23, 20180.7700.8000.7000.7100.710600,100
Aug 22, 20180.7700.7800.7500.7700.77095,900
Aug 21, 20180.7900.7900.7400.7700.770138,400
Aug 20, 20180.7700.7900.7300.7700.770593,700
Aug 17, 20180.8000.8100.7800.7800.780328,100
Aug 16, 20180.8200.8200.7900.7900.790174,000
Aug 15, 20180.9100.9100.7900.8000.8001,071,500
Aug 14, 20180.9200.9400.9000.9100.910209,000
Aug 13, 20181.0801.1000.9100.9300.9301,507,000
Aug 10, 20181.2401.2401.0201.0501.050969,700
Aug 09, 20181.2301.3301.2301.2601.260112,900
Aug 08, 20181.2601.2801.2301.2301.230219,500
Aug 07, 20181.3501.3501.2701.2701.270205,700
Aug 06, 20181.3601.3601.3301.3501.35072,000
Aug 03, 20181.3501.3701.3501.3501.350124,400
Aug 02, 20181.3501.3801.3501.3501.35058,800
Aug 01, 20181.4001.4001.3701.3701.37035,700
Jul 31, 20181.3601.4001.3501.3901.39059,400
Jul 30, 20181.4001.4001.3501.3701.370182,800
Jul 27, 20181.4201.4301.3901.4001.40065,600
Jul 26, 20181.4201.4401.3901.4101.410293,300
Jul 25, 20181.4201.4301.4001.4201.42066,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...