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 (%)
Mar 29, 2018 1.950 1.950 1.950 0 -0.03(-1.52%)
Mar 28, 2018 2.030 2.040 1.970 1.980 270,333 -0.06(-2.94%)
Mar 27, 2018 2.040 2.070 2.027 2.040 210,239 -0.02(-0.97%)
Mar 26, 2018 2.060 2.150 2.050 2.060 244,648 +0.03(+1.48%)
Mar 23, 2018 2.120 2.160 2.030 2.030 423,656 +0.01(+0.50%)
Mar 22, 2018 2.100 2.140 2.010 2.020 340,048 -0.11(-5.16%)
Mar 21, 2018 1.920 2.180 1.920 2.130 1,000,446 +0.08(+3.90%)
Mar 20, 2018 1.720 2.120 1.700 2.050 3,526,818 -0.12(-5.31%)
Mar 19, 2018 2.350 2.350 2.110 2.165 927,489 -0.25(-10.54%)
Mar 16, 2018 2.410 2.480 2.380 2.420 111,289 +0.02(+0.83%)
Mar 15, 2018 2.350 2.450 2.325 2.400 195,672 +0.05(+2.13%)
Mar 14, 2018 2.410 2.410 2.315 2.350 268,103 -0.07(-2.89%)
Mar 13, 2018 2.450 2.510 2.410 2.420 108,408 -0.05(-2.02%)
Mar 12, 2018 2.490 2.490 2.420 2.470 108,110 -0.02(-0.80%)
Mar 09, 2018 2.450 2.533 2.450 2.490 88,234 -0.02(-0.80%)
Mar 08, 2018 2.580 2.600 2.470 2.510 108,400 -0.07(-2.71%)
Mar 07, 2018 2.519 2.580 98,504 -0.09(-3.37%)
Mar 06, 2018 2.490 2.692 2.490 2.670 293,700 +0.18(+7.23%)
Mar 05, 2018 2.530 2.530 2.460 2.490 115,645 -0.02(-0.80%)
Mar 02, 2018 2.520 2.600 2.500 2.510 204,712 +0.00(+0.00%)
Mar 01, 2018 2.460 2.540 2.449 2.510 178,784 +0.00(+0.00%)
Feb 28, 2018 2.570 2.590 2.470 2.510 198,769 -0.02(-0.79%)
Feb 27, 2018 2.580 2.590 2.470 2.530 155,864 -0.07(-2.69%)
Feb 26, 2018 2.600 2.690 2.600 2.600 120,879 -0.01(-0.38%)
Feb 23, 2018 2.620 2.690 2.570 2.610 163,944 -0.03(-1.14%)
Feb 22, 2018 2.770 2.780 2.600 2.640 231,273 -0.12(-4.35%)
Feb 21, 2018 2.860 2.880 2.740 2.760 281,451 -0.18(-6.12%)
Feb 20, 2018 3.080 3.080 2.910 2.940 112,349 -0.14(-4.55%)
Feb 16, 2018 3.080 3.080 3.080 0 -0.01(-0.32%)
Feb 15, 2018 3.280 3.280 3.030 3.090 118,509 -0.12(-3.74%)
Feb 14, 2018 2.970 3.220 2.960 3.210 315,949 +0.25(+8.45%)
Feb 13, 2018 3.070 3.070 2.910 2.960 120,307 -0.04(-1.33%)
Feb 12, 2018 2.830 3.050 2.830 3.000 156,973 +0.17(+6.01%)
Feb 09, 2018 3.000 3.000 2.810 2.830 156,510 -0.14(-4.71%)
Feb 08, 2018 2.900 3.060 2.900 2.970 83,695 +0.05(+1.71%)
Feb 07, 2018 2.980 2.990 2.880 2.920 146,527 -0.05(-1.68%)
Feb 06, 2018 2.970 3.270 2.950 2.970 325,171 -0.05(-1.66%)
Feb 05, 2018 3.010 3.069 2.978 3.020 119,336 -0.02(-0.66%)
Feb 02, 2018 3.180 3.200 3.010 3.040 183,434 -0.20(-6.17%)
Feb 01, 2018 3.250 3.260 3.200 3.240 73,464 -0.02(-0.61%)
Jan 31, 2018 3.250 3.330 3.200 3.260 92,982 +0.03(+0.93%)
Jan 30, 2018 3.310 3.320 3.200 3.230 130,836 -0.07(-2.12%)
Jan 29, 2018 3.370 3.440 3.270 3.300 98,246 -0.14(-4.07%)
Jan 26, 2018 3.420 3.490 3.385 3.440 109,274 +0.01(+0.29%)
Jan 25, 2018 3.630 3.650 3.430 3.430 98,294 -0.18(-4.99%)
Jan 24, 2018 3.620 3.690 3.550 3.610 128,144 +0.09(+2.56%)
Jan 23, 2018 3.400 3.560 3.330 3.520 215,435 +0.12(+3.53%)
Jan 22, 2018 3.500 3.510 3.380 3.400 112,078 -0.12(-3.41%)
Jan 19, 2018 3.540 3.580 3.470 3.520 80,933 -0.01(-0.28%)
Jan 18, 2018 3.640 3.640 3.500 3.530 141,762 -0.06(-1.67%)
Jan 17, 2018 3.710 3.750 3.590 3.590 133,552 -0.17(-4.52%)
Jan 16, 2018 3.690 3.796 3.650 3.760 160,798 +0.12(+3.30%)
Jan 12, 2018 3.640 3.640 3.640 0 +0.02(+0.55%)
Jan 11, 2018 3.540 3.640 3.520 3.620 119,823 +0.10(+2.84%)
Jan 10, 2018 3.460 3.600 3.460 3.520 119,895 +0.06(+1.73%)
Jan 09, 2018 3.540 3.540 3.370 3.460 146,290 -0.01(-0.29%)
Jan 08, 2018 3.650 3.670 3.450 3.470 158,394 -0.18(-4.93%)
Jan 05, 2018 3.640 3.723 3.640 3.650 73,170 -0.06(-1.62%)
Jan 04, 2018 3.660 3.740 3.580 3.710 151,072 +0.05(+1.37%)
Jan 03, 2018 3.800 3.800 3.609 3.660 122,771 -0.08(-2.14%)
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.