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 (%)
Nov 30, 2017 2.900 3.040 2.900 2.980 134,592 +0.06(+2.05%)
Nov 29, 2017 3.010 3.030 2.900 2.920 166,122 -0.12(-3.95%)
Nov 28, 2017 3.130 3.140 3.010 3.040 187,582 -0.10(-3.18%)
Nov 27, 2017 3.280 3.280 3.110 3.140 172,777 -0.04(-1.26%)
Nov 24, 2017 3.120 3.184 3.120 3.180 64,210 +0.05(+1.60%)
Nov 22, 2017 3.200 3.200 3.060 3.130 272,190 -0.04(-1.26%)
Nov 21, 2017 3.220 3.300 3.090 3.170 280,444 -0.14(-4.23%)
Nov 20, 2017 3.440 3.440 3.290 3.310 71,209 -0.10(-2.93%)
Nov 17, 2017 3.320 3.500 3.270 3.410 107,921 +0.14(+4.28%)
Nov 16, 2017 3.350 3.360 3.270 3.270 142,941 -0.04(-1.21%)
Nov 15, 2017 3.200 3.330 3.160 3.310 186,562 +0.15(+4.75%)
Nov 14, 2017 3.250 3.287 3.020 3.160 279,834 -0.14(-4.24%)
Nov 13, 2017 3.510 3.570 3.270 3.300 221,750 -0.25(-7.04%)
Nov 10, 2017 3.750 3.760 3.520 3.550 130,148 -0.14(-3.79%)
Nov 09, 2017 3.920 3.920 3.660 3.690 211,834 -0.20(-5.14%)
Nov 08, 2017 3.960 3.960 3.880 3.890 73,275 +0.02(+0.52%)
Nov 07, 2017 3.930 3.940 3.800 3.870 208,161 -0.06(-1.53%)
Nov 06, 2017 3.910 3.950 3.900 3.930 141,588 +0.03(+0.77%)
Nov 03, 2017 4.020 4.020 3.900 3.900 85,602 -0.09(-2.26%)
Nov 02, 2017 4.010 4.090 3.980 3.990 88,834 -0.05(-1.24%)
Nov 01, 2017 3.990 4.050 3.970 4.040 62,420 +0.06(+1.51%)
Oct 31, 2017 4.020 4.020 3.930 3.980 67,735 -0.03(-0.75%)
Oct 30, 2017 4.000 4.060 3.970 4.010 69,760 -0.05(-1.23%)
Oct 27, 2017 3.900 4.070 3.850 4.060 150,011 +0.18(+4.64%)
Oct 26, 2017 3.890 3.900 3.870 3.880 77,292 -0.02(-0.51%)
Oct 25, 2017 3.910 3.922 3.880 3.900 68,354 -0.01(-0.26%)
Oct 24, 2017 4.120 4.120 3.900 3.910 196,040 -0.13(-3.22%)
Oct 23, 2017 4.030 4.058 4.010 4.040 118,023 -0.01(-0.25%)
Oct 20, 2017 4.180 4.180 4.030 4.050 157,974 -0.16(-3.80%)
Oct 19, 2017 4.200 4.290 4.160 4.210 112,166 +0.05(+1.20%)
Oct 18, 2017 4.170 4.180 4.070 4.160 91,677 -0.02(-0.48%)
Oct 17, 2017 4.110 4.190 4.030 4.180 178,091 +0.06(+1.46%)
Oct 16, 2017 4.200 4.219 4.080 4.120 128,060 -0.09(-2.14%)
Oct 13, 2017 4.350 4.350 4.150 4.210 176,226 -0.09(-2.09%)
Oct 12, 2017 4.320 4.320 4.217 4.300 66,485 -0.03(-0.69%)
Oct 11, 2017 4.320 4.370 4.190 4.330 119,080 -0.01(-0.23%)
Oct 10, 2017 4.640 4.640 4.280 4.340 116,624 -0.21(-4.72%)
Oct 09, 2017 4.380 4.570 4.380 4.555 104,716 +0.18(+4.23%)
Oct 06, 2017 4.200 4.380 4.110 4.370 136,693 +0.21(+5.05%)
Oct 05, 2017 4.390 4.390 4.070 4.160 307,879 -0.17(-3.93%)
Oct 04, 2017 4.360 4.390 4.300 4.330 86,643 +0.00(+0.00%)
Oct 03, 2017 4.460 4.460 4.300 4.330 169,566 -0.08(-1.81%)
Oct 02, 2017 4.470 4.470 4.330 4.410 79,945 -0.02(-0.45%)
Sep 29, 2017 4.410 4.460 4.320 4.430 53,601 +0.07(+1.61%)
Sep 28, 2017 4.430 4.430 4.310 4.360 173,283 +0.00(+0.00%)
Sep 27, 2017 4.520 4.550 4.330 4.360 167,265 -0.19(-4.18%)
Sep 26, 2017 4.700 4.700 4.510 4.550 171,795 -0.09(-1.94%)
Sep 25, 2017 4.740 4.740 4.580 4.640 290,763 -0.07(-1.49%)
Sep 22, 2017 4.780 4.830 4.640 4.710 136,244 +0.05(+1.07%)
Sep 21, 2017 4.700 4.800 4.610 4.660 187,748 -0.06(-1.27%)
Sep 20, 2017 4.920 4.940 4.620 4.720 410,488 -0.08(-1.67%)
Sep 19, 2017 4.890 4.890 4.700 4.800 352,298 +0.13(+2.78%)
Sep 18, 2017 4.800 4.800 4.460 4.670 819,645 +0.44(+10.40%)
Sep 15, 2017 4.250 4.310 4.190 4.230 70,929 -0.04(-0.94%)
Sep 14, 2017 4.230 4.300 4.190 4.270 60,264 -0.02(-0.47%)
Sep 13, 2017 4.240 4.300 4.210 4.290 83,172 +0.00(+0.00%)
Sep 12, 2017 4.270 4.368 4.201 4.290 52,648 +0.02(+0.47%)
Sep 11, 2017 4.370 4.400 4.258 4.270 77,870 -0.10(-2.29%)
Sep 08, 2017 4.500 4.500 4.362 4.370 73,144 -0.09(-2.02%)
Sep 07, 2017 4.350 4.490 4.350 4.460 124,494 +0.12(+2.76%)
Sep 06, 2017 4.290 4.430 4.290 4.340 43,406 -0.02(-0.46%)
Sep 05, 2017 4.560 4.560 4.330 4.360 134,340 -0.06(-1.36%)
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.