Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alio Gold Corp (NY: ALO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.8440 0.8955 0.8300 0.8600 385,842 +0.02(+2.74%)
Jan 30, 2019 0.8100 0.8400 0.7819 0.8371 301,057 +0.03(+3.35%)
Jan 29, 2019 0.7900 0.8200 0.7800 0.8100 273,405 +0.03(+3.85%)
Jan 28, 2019 0.8100 0.8300 0.7600 0.7800 319,835 -0.02(-2.50%)
Jan 25, 2019 0.7700 0.8100 0.7600 0.8000 269,200 +0.05(+6.67%)
Jan 24, 2019 0.7400 0.7600 0.7400 0.7500 160,246 +0.01(+1.35%)
Jan 23, 2019 0.7457 0.7576 0.7400 0.7400 124,656 -0.01(-1.40%)
Jan 22, 2019 0.7750 0.7750 0.7500 0.7505 215,582 -0.02(-3.16%)
Jan 18, 2019 0.8200 0.8200 0.7700 0.7750 284,600 -0.04(-4.32%)
Jan 17, 2019 0.8200 0.8500 0.8000 0.8100 310,756 -0.04(-4.44%)
Jan 16, 2019 0.9100 0.9100 0.7999 0.8476 359,687 -0.06(-6.79%)
Jan 15, 2019 0.9410 0.9500 0.9000 0.9093 162,900 -0.05(-4.73%)
Jan 14, 2019 0.9500 0.9771 0.9399 0.9544 393,761 +0.02(+2.07%)
Jan 11, 2019 0.9840 0.9900 0.9350 0.9350 114,000 -0.03(-3.32%)
Jan 10, 2019 1.000 1.008 0.9350 0.9671 130,201 -0.02(-2.31%)
Jan 09, 2019 0.9800 1.050 0.9601 0.9900 325,963 +0.01(+1.02%)
Jan 08, 2019 0.9600 1.010 0.9500 0.9800 121,988 -0.01(-1.00%)
Jan 07, 2019 0.9800 1.048 0.9800 0.9899 140,859 -0.00(-0.01%)
Jan 04, 2019 1.060 1.070 0.9300 0.9900 330,300 -0.03(-3.41%)
Jan 03, 2019 0.9598 1.040 0.9552 1.025 394,380 +0.09(+10.22%)
Jan 02, 2019 0.8112 0.9500 0.8112 0.9300 343,441 +0.09(+10.71%)
Dec 31, 2018 0.8700 0.8700 0.8400 0.8400 195,200 -0.02(-2.33%)
Dec 28, 2018 0.8400 0.8700 0.8400 0.8600 126,400 +0.03(+3.58%)
Dec 27, 2018 0.8600 0.8600 0.8011 0.8303 265,838 +0.01(+0.89%)
Dec 26, 2018 0.7800 0.8600 0.7791 0.8230 389,724 +0.04(+5.51%)
Dec 24, 2018 0.7300 0.7900 0.7300 0.7800 224,800 +0.04(+5.41%)
Dec 21, 2018 0.7800 0.7800 0.7200 0.7400 570,000 -0.02(-2.77%)
Dec 20, 2018 0.7019 0.7781 0.6981 0.7611 643,127 +0.07(+10.00%)
Dec 19, 2018 0.6950 0.7251 0.6693 0.6919 86,100 +0.01(+1.01%)
Dec 18, 2018 0.6700 0.6932 0.6536 0.6850 126,234 +0.03(+5.01%)
Dec 17, 2018 0.6510 0.6982 0.6500 0.6523 177,166 -0.03(-4.07%)
Dec 14, 2018 0.6800 0.7000 0.6700 0.6800 206,400 +0.00(+0.25%)
Dec 13, 2018 0.6993 0.7141 0.6701 0.6783 150,575 -0.03(-4.46%)
Dec 12, 2018 0.6800 0.7300 0.6800 0.7100 38,319 +0.02(+2.90%)
Dec 11, 2018 0.6970 0.7236 0.6900 0.6900 108,060 -0.00(-0.48%)
Dec 10, 2018 0.7177 0.7388 0.6900 0.6933 66,599 -0.04(-5.03%)
Dec 07, 2018 0.7200 0.7500 0.6800 0.7300 274,600 +0.02(+2.57%)
Dec 06, 2018 0.7200 0.7259 0.6900 0.7117 212,835 -0.01(-1.15%)
Dec 04, 2018 0.7300 0.7500 0.7100 0.7200 124,000 -0.02(-2.69%)
Dec 03, 2018 0.7150 0.7597 0.7101 0.7399 141,119 +0.02(+3.34%)
Nov 30, 2018 0.7310 0.7310 0.7050 0.7160 87,200 -0.02(-2.09%)
Nov 29, 2018 0.7500 0.7500 0.7292 0.7313 39,167 +0.01(+0.72%)
Nov 28, 2018 0.7034 0.7360 0.6799 0.7261 122,954 +0.02(+3.46%)
Nov 27, 2018 0.7220 0.7499 0.6725 0.7018 132,156 -0.04(-5.95%)
Nov 26, 2018 0.7500 0.7650 0.7241 0.7462 130,785 -0.00(-0.51%)
Nov 23, 2018 0.7400 0.7500 0.7100 0.7500 46,800 +0.01(+0.89%)
Nov 21, 2018 0.7434 0.7434 0.7434 0 +0.05(+7.57%)
Nov 20, 2018 0.6600 0.7099 0.6386 0.6911 234,417 +0.02(+2.40%)
Nov 19, 2018 0.6500 0.6848 0.6500 0.6749 94,125 +0.01(+2.26%)
Nov 16, 2018 0.6600 0.6900 0.6600 0.6600 100,900 +0.00(+0.61%)
Nov 15, 2018 0.6919 0.6919 0.6518 0.6560 202,151 -0.03(-3.78%)
Nov 14, 2018 0.6300 0.7000 0.6300 0.6818 159,557 +0.05(+8.22%)
Nov 13, 2018 0.6734 0.6931 0.6300 0.6300 390,329 -0.05(-6.72%)
Nov 12, 2018 0.7000 0.7157 0.6700 0.6754 338,951 -0.03(-4.87%)
Nov 09, 2018 0.7500 0.7500 0.7000 0.7100 280,300 -0.01(-1.92%)
Nov 08, 2018 0.8000 0.8100 0.7100 0.7239 502,143 -0.06(-7.38%)
Nov 07, 2018 0.7958 0.8000 0.7729 0.7816 119,747 -0.03(-3.51%)
Nov 06, 2018 0.8000 0.8200 0.7901 0.8100 69,204 +0.01(+1.25%)
Nov 05, 2018 0.7800 0.8012 0.7500 0.8000 124,749 +0.03(+3.90%)
Nov 02, 2018 0.7900 0.8000 0.7700 0.7700 73,600 -0.01(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.