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 (%)
May 31, 2019 0.5459 0.6366 0.5333 0.6008 317,300 +0.07(+13.12%)
May 30, 2019 0.5112 0.5448 0.5112 0.5311 47,542 +0.01(+2.13%)
May 29, 2019 0.5300 0.5400 0.5100 0.5200 72,203 -0.01(-1.89%)
May 28, 2019 0.5300 0.5500 0.5100 0.5300 174,372 -0.02(-2.89%)
May 24, 2019 0.5479 0.5479 0.5122 0.5458 174,100 +0.01(+2.81%)
May 23, 2019 0.5384 0.5590 0.5137 0.5309 212,809 -0.01(-1.39%)
May 22, 2019 0.5260 0.5415 0.5260 0.5384 57,072 +0.00(+0.04%)
May 21, 2019 0.5799 0.5799 0.5301 0.5382 94,916 -0.01(-2.16%)
May 20, 2019 0.5500 0.5895 0.5405 0.5501 161,494 +0.00(+0.04%)
May 17, 2019 0.5426 0.5500 0.5287 0.5499 137,600 +0.01(+1.27%)
May 16, 2019 0.5650 0.5690 0.5413 0.5430 231,073 -0.03(-4.59%)
May 15, 2019 0.5894 0.5894 0.5535 0.5691 246,191 +0.01(+1.81%)
May 14, 2019 0.6030 0.6030 0.5531 0.5590 179,500 -0.03(-5.48%)
May 13, 2019 0.6000 0.6258 0.5830 0.5914 208,424 -0.01(-1.66%)
May 10, 2019 0.6235 0.6363 0.6000 0.6014 170,300 -0.01(-0.89%)
May 09, 2019 0.6203 0.6441 0.6047 0.6068 177,078 -0.02(-3.84%)
May 08, 2019 0.6710 0.6710 0.6300 0.6310 227,536 -0.02(-3.52%)
May 07, 2019 0.6670 0.6698 0.6530 0.6540 77,605 -0.01(-1.95%)
May 06, 2019 0.6700 0.6733 0.6600 0.6670 43,870 -0.00(-0.45%)
May 03, 2019 0.6800 0.7000 0.6700 0.6700 179,600 -0.01(-1.59%)
May 02, 2019 0.6900 0.6910 0.6750 0.6808 26,678 -0.01(-2.09%)
May 01, 2019 0.6888 0.7020 0.6850 0.6953 70,555 +0.01(+1.02%)
Apr 30, 2019 0.6804 0.6883 0.6751 0.6883 14,265 +0.01(+1.22%)
Apr 29, 2019 0.6900 0.7000 0.6800 0.6800 59,669 -0.02(-2.80%)
Apr 26, 2019 0.6954 0.7045 0.6926 0.6996 108,600 +0.00(+0.09%)
Apr 25, 2019 0.7000 0.7000 0.6954 0.6990 15,772 +0.01(+0.76%)
Apr 24, 2019 0.6710 0.6975 0.6710 0.6937 61,413 +0.02(+2.29%)
Apr 23, 2019 0.6701 0.6892 0.6701 0.6782 77,284 +0.01(+0.79%)
Apr 22, 2019 0.6800 0.6910 0.6700 0.6729 172,774 -0.01(-1.36%)
Apr 18, 2019 0.7000 0.7143 0.6800 0.6822 213,900 -0.02(-3.17%)
Apr 17, 2019 0.7220 0.7286 0.7045 0.7045 66,615 -0.02(-2.76%)
Apr 16, 2019 0.7050 0.7352 0.7045 0.7245 88,955 +0.02(+2.14%)
Apr 15, 2019 0.7375 0.7412 0.7045 0.7093 65,812 -0.03(-3.82%)
Apr 12, 2019 0.7550 0.7599 0.7375 0.7375 112,900 -0.02(-2.25%)
Apr 11, 2019 0.7600 0.7714 0.7350 0.7545 87,496 -0.03(-4.28%)
Apr 10, 2019 0.7790 0.7999 0.7700 0.7882 75,597 -0.00(-0.15%)
Apr 09, 2019 0.8100 0.8100 0.7751 0.7894 71,006 -0.00(-0.34%)
Apr 08, 2019 0.7815 0.8220 0.7450 0.7921 344,217 +0.05(+6.42%)
Apr 05, 2019 0.7200 0.7539 0.7161 0.7443 66,000 +0.02(+3.35%)
Apr 04, 2019 0.6900 0.7280 0.6900 0.7202 87,908 +0.01(+1.92%)
Apr 03, 2019 0.7000 0.7175 0.6908 0.7066 103,732 +0.01(+1.42%)
Apr 02, 2019 0.7000 0.7035 0.6908 0.6967 240,498 -0.00(-0.47%)
Apr 01, 2019 0.7100 0.7300 0.7000 0.7000 168,874 -0.02(-2.63%)
Mar 29, 2019 0.7330 0.7497 0.7189 0.7189 83,100 -0.01(-1.95%)
Mar 28, 2019 0.7201 0.7616 0.7200 0.7332 255,654 +0.01(+1.82%)
Mar 27, 2019 0.7320 0.7499 0.7201 0.7201 127,039 -0.02(-2.69%)
Mar 26, 2019 0.7400 0.7501 0.7395 0.7400 116,892 -0.01(-1.21%)
Mar 25, 2019 0.7510 0.7630 0.7382 0.7491 204,272 +0.00(+0.15%)
Mar 22, 2019 0.7600 0.7701 0.7367 0.7480 235,200 -0.01(-1.58%)
Mar 21, 2019 0.7800 0.7800 0.7500 0.7600 191,844 -0.00(-0.01%)
Mar 20, 2019 0.7400 0.7856 0.7347 0.7601 167,826 +0.02(+2.11%)
Mar 19, 2019 0.7450 0.7518 0.7400 0.7444 124,920 -0.01(-0.68%)
Mar 18, 2019 0.7600 0.7638 0.7423 0.7495 188,533 -0.01(-1.32%)
Mar 15, 2019 0.7800 0.7848 0.7507 0.7595 179,000 -0.00(-0.56%)
Mar 14, 2019 0.7600 0.7789 0.7600 0.7638 169,066 -0.03(-3.29%)
Mar 13, 2019 0.8200 0.8419 0.7700 0.7898 507,644 -0.05(-6.32%)
Mar 12, 2019 0.8241 0.8491 0.8241 0.8431 60,846 +0.01(+1.41%)
Mar 11, 2019 0.8599 0.8599 0.8026 0.8314 91,294 -0.01(-1.20%)
Mar 08, 2019 0.8610 0.8699 0.8200 0.8415 164,000 +0.02(+2.50%)
Mar 07, 2019 0.8240 0.8467 0.8000 0.8210 127,559 +0.00(+0.00%)
Mar 06, 2019 0.8452 0.8452 0.8100 0.8210 116,267 -0.02(-2.86%)
Mar 05, 2019 0.8500 0.8598 0.8279 0.8452 150,898 +0.00(+0.38%)
Mar 04, 2019 0.8150 0.8539 0.8000 0.8420 82,227 -0.00(-0.12%)
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.