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 (%)
Apr 30, 2018 1.930 1.970 1.930 1.970 41,741 +0.02(+1.03%)
Apr 27, 2018 2.000 2.000 1.940 1.950 51,238 +0.00(+0.00%)
Apr 26, 2018 1.980 1.980 1.930 1.950 61,596 -0.01(-0.51%)
Apr 25, 2018 1.950 1.970 1.949 1.960 76,446 -0.01(-0.51%)
Apr 24, 2018 2.000 2.030 1.950 1.970 101,345 +0.00(+0.00%)
Apr 23, 2018 1.960 2.000 1.940 1.970 134,226 -0.02(-1.01%)
Apr 20, 2018 2.030 2.030 1.980 1.990 128,454 -0.05(-2.45%)
Apr 19, 2018 2.030 2.120 2.030 2.040 140,204 -0.02(-0.97%)
Apr 18, 2018 2.050 2.110 2.030 2.060 147,060 +0.02(+0.98%)
Apr 17, 2018 2.050 2.053 1.990 2.040 166,078 -0.02(-0.97%)
Apr 16, 2018 2.030 2.080 2.000 2.060 189,758 +0.03(+1.48%)
Apr 13, 2018 2.020 2.110 2.010 2.030 89,938 +0.01(+0.50%)
Apr 12, 2018 2.090 2.090 2.000 2.020 84,952 -0.06(-2.88%)
Apr 11, 2018 2.050 2.110 2.047 2.080 172,526 +0.04(+1.96%)
Apr 10, 2018 2.100 2.100 1.990 2.040 221,024 -0.02(-0.97%)
Apr 09, 2018 2.070 2.090 2.010 2.060 104,692 +0.02(+0.98%)
Apr 06, 2018 2.000 2.135 2.000 2.040 188,166 +0.04(+2.00%)
Apr 05, 2018 2.000 2.030 1.960 2.000 130,851 +0.00(+0.00%)
Apr 04, 2018 1.930 2.040 1.930 2.000 324,736 +0.08(+4.17%)
Apr 03, 2018 1.870 1.940 1.870 1.920 291,965 +0.05(+2.67%)
Apr 02, 2018 1.800 1.999 1.800 1.870 626,858 -0.08(-4.10%)
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%)
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.