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, 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%)
Mar 01, 2019 0.8730 0.8950 0.8400 0.8430 177,200 -0.06(-6.75%)
Feb 28, 2019 0.8950 0.9109 0.8671 0.9040 68,686 -0.00(-0.10%)
Feb 27, 2019 0.9255 0.9262 0.8949 0.9049 93,687 -0.03(-3.04%)
Feb 26, 2019 0.9780 0.9780 0.9175 0.9333 101,471 -0.01(-0.71%)
Feb 25, 2019 1.000 1.000 0.9300 0.9400 98,008 -0.04(-4.37%)
Feb 22, 2019 0.9850 1.020 0.9600 0.9830 135,000 +0.01(+0.81%)
Feb 21, 2019 0.9310 0.9806 0.9000 0.9751 289,363 +0.02(+1.57%)
Feb 20, 2019 1.020 1.030 0.9500 0.9600 278,062 -0.03(-3.03%)
Feb 19, 2019 0.9000 1.020 0.8900 0.9900 694,894 +0.10(+11.86%)
Feb 15, 2019 0.8000 0.8970 0.7900 0.8850 426,700 +0.08(+10.62%)
Feb 14, 2019 0.8000 0.8040 0.7831 0.8000 185,538 -0.00(-0.35%)
Feb 13, 2019 0.8040 0.8040 0.7801 0.8028 115,394 -0.00(-0.09%)
Feb 12, 2019 0.8000 0.8059 0.7799 0.8035 52,475 +0.03(+3.68%)
Feb 11, 2019 0.7983 0.8100 0.7750 0.7750 88,281 -0.04(-4.32%)
Feb 08, 2019 0.8000 0.8200 0.7800 0.8100 422,600 +0.02(+2.94%)
Feb 07, 2019 0.7900 0.7999 0.7641 0.7869 134,750 -0.01(-1.51%)
Feb 06, 2019 0.8200 0.8200 0.7900 0.7990 93,096 -0.01(-0.98%)
Feb 05, 2019 0.8020 0.8254 0.7900 0.8069 169,322 -0.00(-0.38%)
Feb 04, 2019 0.8500 0.8600 0.7941 0.8100 163,508 -0.03(-3.57%)
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.