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 (%)
Jul 31, 2018 1.360 1.400 1.350 1.390 59,361 +0.02(+1.46%)
Jul 30, 2018 1.400 1.400 1.350 1.370 182,787 -0.03(-2.14%)
Jul 27, 2018 1.420 1.430 1.390 1.400 65,500 -0.01(-0.71%)
Jul 26, 2018 1.420 1.440 1.390 1.410 293,331 -0.01(-0.70%)
Jul 25, 2018 1.425 1.426 1.400 1.420 66,507 +0.01(+0.71%)
Jul 24, 2018 1.420 1.430 1.400 1.410 87,112 -0.01(-0.70%)
Jul 23, 2018 1.430 1.430 1.400 1.420 33,112 -0.01(-0.70%)
Jul 20, 2018 1.420 1.433 1.413 1.430 64,736 +0.03(+2.14%)
Jul 19, 2018 1.420 1.420 1.370 1.400 129,314 -0.04(-2.78%)
Jul 18, 2018 1.470 1.470 1.430 1.440 84,867 -0.01(-0.69%)
Jul 17, 2018 1.500 1.500 1.420 1.450 173,688 +0.00(+0.00%)
Jul 16, 2018 1.470 1.520 1.440 1.450 128,035 +0.00(+0.00%)
Jul 13, 2018 1.450 1.460 1.440 1.450 65,074 +0.00(+0.00%)
Jul 12, 2018 1.500 1.510 1.430 1.450 199,435 -0.04(-2.68%)
Jul 11, 2018 1.550 1.550 1.480 1.490 129,295 -0.07(-4.49%)
Jul 10, 2018 1.600 1.600 1.550 1.560 73,161 -0.03(-1.89%)
Jul 09, 2018 1.610 1.610 1.550 1.590 135,345 +0.03(+1.92%)
Jul 06, 2018 1.590 1.630 1.550 1.560 167,858 -0.01(-0.64%)
Jul 05, 2018 1.550 1.570 1.510 1.570 192,308 +0.10(+6.80%)
Jul 03, 2018 1.470 1.470 1.470 0 +0.03(+2.08%)
Jul 02, 2018 1.460 1.470 1.430 1.440 53,113 -0.02(-1.37%)
Jun 29, 2018 1.470 1.460 83,317 +0.06(+4.00%)
Jun 28, 2018 1.440 1.440 1.400 1.404 104,319 -0.03(-1.83%)
Jun 27, 2018 1.480 1.490 1.410 1.430 152,341 -0.05(-3.38%)
Jun 26, 2018 1.430 1.490 1.410 1.480 197,549 +0.06(+4.23%)
Jun 25, 2018 1.380 1.459 1.380 1.420 196,074 +0.04(+2.90%)
Jun 22, 2018 1.330 1.394 1.330 1.380 126,044 +0.05(+3.76%)
Jun 21, 2018 1.340 1.350 1.320 1.330 133,766 -0.02(-1.48%)
Jun 20, 2018 1.400 1.400 1.320 1.350 269,786 -0.03(-2.17%)
Jun 19, 2018 1.390 1.390 1.350 1.380 173,785 -0.01(-0.72%)
Jun 18, 2018 1.410 1.410 1.371 1.390 147,607 +0.00(+0.00%)
Jun 15, 2018 1.430 1.360 1.390 273,267 -0.04(-2.80%)
Jun 14, 2018 1.440 1.460 1.351 1.430 417,484 -0.02(-1.38%)
Jun 13, 2018 1.500 1.500 1.430 1.450 215,469 -0.01(-0.68%)
Jun 12, 2018 1.500 1.520 1.450 1.460 263,203 -0.03(-2.01%)
Jun 11, 2018 1.540 1.560 1.490 1.490 194,113 -0.05(-3.25%)
Jun 08, 2018 1.590 1.600 1.500 1.540 356,774 -0.06(-3.75%)
Jun 07, 2018 1.630 1.655 1.596 1.600 110,556 -0.04(-2.44%)
Jun 06, 2018 1.620 1.640 80,180 +0.03(+1.86%)
Jun 05, 2018 1.600 1.620 1.584 1.610 101,393 -0.01(-0.72%)
Jun 04, 2018 1.700 1.700 1.610 1.622 114,621 -0.06(-3.48%)
Jun 01, 2018 1.650 1.700 1.640 1.680 80,045 +0.02(+1.20%)
May 31, 2018 1.710 1.720 1.650 1.660 262,567 -0.05(-2.92%)
May 30, 2018 1.750 1.770 1.710 1.710 177,880 -0.04(-2.29%)
May 29, 2018 1.780 1.780 1.700 1.750 187,131 +0.02(+1.16%)
May 25, 2018 1.730 1.730 1.730 0 -0.06(-3.35%)
May 24, 2018 1.750 1.810 1.740 1.790 110,293 +0.04(+2.29%)
May 23, 2018 1.790 1.790 1.750 1.750 80,855 -0.03(-1.96%)
May 22, 2018 1.790 1.840 1.780 1.785 68,353 -0.01(-0.28%)
May 21, 2018 1.810 1.810 1.770 1.790 77,559 -0.02(-1.10%)
May 18, 2018 1.790 1.820 1.790 1.810 48,109 +0.01(+0.56%)
May 17, 2018 1.830 1.850 1.790 1.800 103,083 -0.03(-1.64%)
May 16, 2018 1.820 1.880 1.780 1.830 159,641 +0.00(+0.00%)
May 15, 2018 1.880 1.920 1.821 1.830 297,778 -0.09(-4.69%)
May 14, 2018 1.910 1.960 1.910 1.920 42,057 -0.01(-0.52%)
May 11, 2018 1.980 1.983 1.910 1.930 121,886 -0.05(-2.53%)
May 10, 2018 1.990 2.030 1.960 1.980 102,595 +0.00(+0.00%)
May 09, 2018 1.910 2.010 1.881 1.980 174,609 +0.07(+3.66%)
May 08, 2018 1.990 1.990 1.880 1.910 141,678 -0.04(-2.05%)
May 07, 2018 1.950 2.000 1.940 1.950 37,132 +0.00(+0.00%)
May 04, 2018 1.900 1.990 1.900 1.950 66,488 +0.03(+1.56%)
May 03, 2018 1.910 1.920 1.900 1.920 84,831 +0.02(+1.05%)
May 02, 2018 1.880 1.930 1.870 1.900 107,379 +0.01(+0.53%)
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.