Alio Gold Historical Data - ALO

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Alio Gold Inc ALO AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.02285 -3.71% 0.59295 0.6155 0.592 0.6155 0.6158 14:46:01
more quote information »

ALO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.590.6350.590.5978662145,7770.002950.5%
1 Month0.590.660.550.5987317125,2000.002950.5%
3 Months0.700.750.550.6332961122,492-0.10705-15.29%
6 Months0.5260.9380.507960.7244475170,8190.0669512.73%
1 Year0.741.070.507960.7578205176,400-0.14705-19.87%
3 Years0.366.060.271.12309,0460.2329564.71%
5 Years1.086.060.07210.6752373495,970-0.48705-45.1%

ALO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 0.6158 0.0103 1.7% 0.635 0.635 0.597 115,833
Nov 20 2019 0.6055 -0.0022 -0.36% 0.611 0.611 0.60 31,244
Nov 19 2019 0.6077 0.0176 2.98% 0.6026 0.6086 0.59 80,987
Nov 18 2019 0.5901 -0.0067 -1.12% 0.59 0.6037 0.59 384,820
Nov 15 2019 0.5968 0.0009 0.15% 0.59 0.5969 0.59 116,001
Nov 14 2019 0.5959 0.0059 1.0% 0.59 0.599344 0.59 64,469
Nov 13 2019 0.59 0.005 0.85% 0.5832 0.5979 0.5832 69,044
Nov 12 2019 0.585 0.0147 2.58% 0.5701 0.585 0.5622 72,797
Nov 11 2019 0.5703 -0.0091 -1.57% 0.554 0.595 0.55 107,065
Nov 08 2019 0.5794 0.01065 1.87% 0.58 0.6011 0.5569 93,584
Nov 07 2019 0.56875 -0.06125 -9.72% 0.59 0.6259 0.55 493,642
Nov 06 2019 0.63 0.00 0.0% 0.6221 0.635 0.6221 55,048
Nov 05 2019 0.63 -0.00857 -1.34% 0.63 0.6476 0.63 37,799
Nov 04 2019 0.638572 -0.01143 -1.76% 0.65 0.66 0.62 113,449
Nov 01 2019 0.65 0.04 6.56% 0.63 0.658 0.5902 227,856
Oct 31 2019 0.61 0.009 1.5% 0.58 0.6256 0.58 65,877
Oct 30 2019 0.601 -0.011 -1.8% 0.612 0.612 0.59 110,358
Oct 29 2019 0.612 0.012 2.0% 0.60 0.6316 0.58 97,357
Oct 28 2019 0.60 -0.0032 -0.53% 0.5999 0.6375 0.5885 20,336
Oct 25 2019 0.6032 0.0331 5.81% 0.59 0.6136 0.5736 146,440
Oct 24 2019 0.5701 0.0131 2.35% 0.5768 0.5855 0.559 118,494
Oct 23 2019 0.557 -0.0478 -7.9% 0.59 0.6199 0.557 285,655
Oct 22 2019 0.6048 -0.0087 -1.42% 0.61 0.615 0.553 129,689
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.