Alio Gold Historical Data - ALO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Alio Gold Inc ALO AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 0.7846 0.00 0.00 0.00 0.7846 08:00:07
more quote information »

ALO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.73250.79370.71760.7646099203,7700.05217.11%
1 Month0.770.79370.700.750584397,9610.01461.9%
3 Months0.5920.850.5920.7341189133,3500.192632.53%
6 Months0.7450.850.550.6872348132,9300.03965.32%
1 Year0.9311.020.507960.7264559154,850-0.1464-15.73%
3 Years0.38146.060.33511.37236,0520.4032105.72%
5 Years0.846.060.07210.6680619490,572-0.0554-6.6%

ALO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 0.7846 0.0288 3.81% 0.785 0.7937 0.76 215,899
Feb 19 2020 0.7558 -0.0072 -0.94% 0.7828 0.785 0.75 247,456
Feb 18 2020 0.763 0.0331 4.53% 0.73 0.7772 0.73 304,306
Feb 14 2020 0.7299 -0.0151 -2.03% 0.7325 0.74 0.7176 47,418
Feb 13 2020 0.745 0.0412 5.85% 0.72 0.745 0.71 106,661
Feb 12 2020 0.7038 -0.0268 -3.67% 0.7105 0.7305 0.70 51,309
Feb 11 2020 0.7306 0.0058 0.8% 0.7222 0.7306 0.71 55,892
Feb 10 2020 0.7248 -0.0119 -1.62% 0.73 0.730593 0.7018 62,596
Feb 07 2020 0.736704 -0.0159 -2.11% 0.7275 0.7499 0.713 76,189
Feb 06 2020 0.7526 0.02065 2.82% 0.72 0.7526 0.713466 43,599
Feb 05 2020 0.73195 0.01395 1.94% 0.717 0.7422 0.717 38,865
Feb 04 2020 0.718 -0.0298 -3.99% 0.75 0.7558 0.718 89,459
Feb 03 2020 0.7478 -0.0011 -0.15% 0.7559 0.78 0.7361 23,250
Jan 31 2020 0.7489 0.0157 2.14% 0.7306 0.75 0.7214 71,274
Jan 30 2020 0.7332 -0.0039 -0.53% 0.73 0.74 0.7299 54,668
Jan 29 2020 0.7371 -0.0042 -0.57% 0.7388 0.74 0.728 51,458
Jan 28 2020 0.7413 -0.01965 -2.58% 0.78 0.78 0.723 133,496
Jan 27 2020 0.76095 -0.00025 -0.03% 0.76 0.776 0.7595 70,465
Jan 24 2020 0.7612 0.001 0.13% 0.77 0.7799 0.75 116,995
Jan 23 2020 0.7602 -0.0404 -5.05% 0.7828 0.7828 0.75 109,660
Jan 22 2020 0.8006 0.03918 5.14% 0.78 0.8006 0.7614 120,852
Jan 21 2020 0.761425 0.00273 0.36% 0.7587 0.81 0.7538 34,799
See More Historical Prices »


Your Recent History
AMEX
ALO
Alio Gold
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.