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, 2017 4.270 4.360 4.200 4.200 109,113 -0.17(-3.78%)
Jul 28, 2017 4.210 4.420 4.210 4.365 64,673 +0.15(+3.44%)
Jul 27, 2017 4.390 4.520 4.210 4.220 121,886 -0.27(-6.01%)
Jul 26, 2017 4.280 4.520 4.260 4.490 92,527 +0.14(+3.22%)
Jul 25, 2017 4.250 4.400 4.220 4.350 60,551 +0.15(+3.57%)
Jul 24, 2017 4.450 4.490 4.130 4.200 185,321 -0.30(-6.67%)
Jul 21, 2017 4.550 4.690 4.500 4.500 84,669 -0.06(-1.32%)
Jul 20, 2017 4.560 4.680 4.450 4.560 99,694 -0.06(-1.30%)
Jul 19, 2017 4.750 4.770 4.570 4.620 52,532 -0.16(-3.35%)
Jul 18, 2017 4.590 4.780 4.580 4.780 118,894 +0.27(+5.99%)
Jul 17, 2017 4.400 4.580 4.400 4.510 119,103 +0.14(+3.20%)
Jul 14, 2017 4.490 4.580 4.350 4.370 110,590 -0.01(-0.23%)
Jul 13, 2017 4.570 4.570 4.350 4.380 133,081 -0.20(-4.37%)
Jul 12, 2017 4.340 4.654 4.340 4.580 211,106 +0.28(+6.53%)
Jul 11, 2017 4.120 4.340 4.070 4.299 109,788 +0.18(+4.35%)
Jul 10, 2017 3.890 4.180 3.860 4.120 183,216 +0.18(+4.57%)
Jul 07, 2017 3.960 4.120 3.900 3.940 303,802 -0.07(-1.75%)
Jul 06, 2017 4.050 4.100 3.920 4.010 387,972 -0.02(-0.50%)
Jul 05, 2017 4.200 4.370 3.960 4.030 267,640 -0.12(-2.89%)
Jul 03, 2017 4.330 4.430 3.970 4.150 411,918 -0.38(-8.39%)
Jun 30, 2017 4.560 4.740 4.530 4.530 207,554 -0.01(-0.22%)
Jun 29, 2017 4.720 4.800 4.430 4.540 733,197 -1.17(-20.44%)
Jun 28, 2017 5.550 5.740 5.500 5.706 120,876 +0.22(+3.94%)
Jun 27, 2017 5.310 5.560 5.260 5.490 108,809 +0.18(+3.39%)
Jun 26, 2017 5.300 5.370 5.220 5.310 145,201 -0.10(-1.85%)
Jun 23, 2017 5.330 5.510 5.324 5.410 116,840 +0.01(+0.19%)
Jun 22, 2017 5.390 5.440 5.220 5.400 84,365 +0.14(+2.66%)
Jun 21, 2017 5.250 5.350 5.100 5.260 57,508 +0.06(+1.15%)
Jun 20, 2017 5.200 5.260 5.010 5.200 71,956 +0.06(+1.17%)
Jun 19, 2017 5.330 5.450 4.980 5.140 167,616 -0.19(-3.56%)
Jun 16, 2017 5.570 5.590 5.310 5.330 133,917 -0.24(-4.31%)
Jun 15, 2017 5.260 5.580 5.230 5.570 202,916 +0.18(+3.34%)
Jun 14, 2017 5.930 6.060 5.300 5.390 463,830 -0.49(-8.33%)
Jun 13, 2017 5.440 6.040 5.430 5.880 396,013 +0.33(+5.95%)
Jun 12, 2017 5.200 5.570 5.150 5.550 195,504 +0.20(+3.74%)
Jun 09, 2017 5.300 5.500 5.250 5.350 173,355 -0.08(-1.47%)
Jun 08, 2017 5.300 5.440 5.140 5.430 262,631 +0.06(+1.12%)
Jun 07, 2017 4.880 5.410 4.790 5.370 346,364 +0.43(+8.70%)
Jun 06, 2017 4.690 4.940 4.630 4.940 167,257 +0.35(+7.63%)
Jun 05, 2017 4.730 4.800 4.580 4.590 95,067 -0.22(-4.57%)
Jun 02, 2017 4.590 4.850 4.590 4.810 100,853 +0.23(+5.02%)
Jun 01, 2017 4.590 4.670 4.440 4.580 72,561 -0.01(-0.22%)
May 31, 2017 4.750 4.750 4.550 4.590 71,095 -0.13(-2.75%)
May 30, 2017 4.750 4.830 4.590 4.720 145,047 +0.10(+2.16%)
May 26, 2017 4.890 4.940 4.572 4.620 86,474 -0.24(-4.94%)
May 25, 2017 4.800 4.879 4.700 4.860 129,148 +0.04(+0.83%)
May 24, 2017 4.490 4.830 4.410 4.820 120,295 +0.32(+7.11%)
May 23, 2017 4.940 4.940 4.440 4.500 225,693 -0.60(-11.76%)
May 22, 2017 4.890 5.237 4.867 5.100 339,139 +0.42(+8.97%)
May 19, 2017 4.700 4.753 4.620 4.680 92,204 -0.01(-0.21%)
May 18, 2017 4.450 4.770 4.300 4.690 149,693 +0.25(+5.63%)
May 17, 2017 4.700 4.850 4.350 4.440 349,330 -0.36(-7.50%)
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.