ALO Quote, Trading Chart, Alio Gold Inc. (Canada)

home / stock / alo / alo quote

Stock Information
Company Name: Alio Gold Inc. (Canada)
Stock Symbol: ALO
Market: NYSE
Website: aliogold.com
Menu
ALO ALO Quote ALO Short ALO News ALO Articles ALO Message Board
Get ALO Alerts

News, Short Squeeze, Breakout and More Instantly...
ALO Quote
Last:$1.26
Change Percent:1.61%
Open:$1.14
Previous Close:$1.26
High:$1.35
Low:$1.14
Volume:753,472
Last Trade Date Time:06/30/2020 04:57:14 pm
Quotes are delayed by 15 to 20 minutes.
ALO Chart
Last Twenty Trading Days
Date:2020-06-30
Open:$1.14
Close:$1.26
High:$1.35
Low:$1.14
Volume:753,472
Date:2020-06-29
Open:$1.23
Close:$1.24
High:$1.28
Low:$1.2
Volume:513,966
Date:2020-06-26
Open:$1.19
Close:$1.2
High:$1.2
Low:$1.11
Volume:681,828
Date:2020-06-25
Open:$1.16
Close:$1.14
High:$1.16
Low:$1.0902
Volume:284,174
Date:2020-06-24
Open:$1.06
Close:$1.11
High:$1.17
Low:$1.051
Volume:693,802
Date:2020-06-23
Open:$1.05
Close:$1.11
High:$1.12
Low:$1.04
Volume:702,114
Date:2020-06-22
Open:$0.9112
Close:$1.04
High:$1.04
Low:$0.9112
Volume:522,811
Date:2020-06-19
Open:$0.904
Close:$0.9115
High:$0.9751
Low:$0.904
Volume:207,255
Date:2020-06-18
Open:$0.96
Close:$0.9115
High:$0.96
Low:$0.9053
Volume:47,562
Date:2020-06-17
Open:$0.92
Close:$0.9499
High:$0.9665
Low:$0.9101
Volume:153,949
Date:2020-06-16
Open:$0.914
Close:$0.9073
High:$0.9723
Low:$0.9041
Volume:94,406
Date:2020-06-15
Open:$0.86
Close:$0.954
High:$0.97
Low:$0.86
Volume:233,018
Date:2020-06-11
Open:$0.95
Close:$0.9277
High:$0.95
Low:$0.9038
Volume:45,327
Date:2020-06-10
Open:$0.95
Close:$0.9465
High:$0.9634
Low:$0.86
Volume:391,084
Date:2020-06-09
Open:$0.9
Close:$0.937
High:$0.9483
Low:$0.9
Volume:233,530
Date:2020-06-08
Open:$0.87
Close:$0.9001
High:$0.9191
Low:$0.87
Volume:94,762
Date:2020-06-05
Open:$0.92
Close:$0.9045
High:$0.92
Low:$0.8669
Volume:145,349
Date:2020-06-04
Open:$0.9
Close:$0.9115
High:$0.9399
Low:$0.888
Volume:172,880
Date:2020-06-03
Open:$0.89
Close:$0.9041
High:$0.9198
Low:$0.87
Volume:154,409
Date:2020-06-02
Open:$0.96
Close:$0.94
High:$0.99
Low:$0.9
Volume:263,970