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 29, 2020 0.9100 0.9390 0.9006 0.9100 269,200 +0.00(+0.53%)
May 28, 2020 0.8800 0.9100 0.8712 0.9052 233,624 +0.02(+1.79%)
May 27, 2020 0.8750 0.8900 0.8100 0.8893 165,501 +0.01(+1.06%)
May 26, 2020 0.9000 0.9290 0.8637 0.8800 165,944 -0.05(-4.97%)
May 22, 2020 0.8600 0.9365 0.8600 0.9260 338,300 +0.04(+4.76%)
May 21, 2020 0.9000 0.9000 0.8369 0.8839 207,546 -0.01(-1.47%)
May 20, 2020 0.8950 0.8999 0.8700 0.8971 133,122 +0.02(+1.71%)
May 19, 2020 0.8800 0.8999 0.8600 0.8820 211,114 +0.00(+0.23%)
May 18, 2020 0.8800 0.8900 0.8311 0.8800 254,720 +0.01(+1.28%)
May 15, 2020 0.8730 0.8880 0.8469 0.8689 251,400 +0.01(+1.74%)
May 14, 2020 0.7800 0.8600 0.7800 0.8540 211,376 +0.07(+9.37%)
May 13, 2020 0.8200 0.8428 0.7540 0.7808 245,286 -0.05(-5.65%)
May 12, 2020 0.8400 0.8597 0.8141 0.8276 489,226 -0.00(-0.29%)
May 11, 2020 0.8300 0.8380 0.8002 0.8300 245,908 +0.01(+0.85%)
May 08, 2020 0.8100 0.8300 0.7790 0.8230 595,300 +0.01(+1.60%)
May 07, 2020 0.7400 0.8100 0.7400 0.8100 478,522 +0.08(+10.20%)
May 06, 2020 0.7600 0.7600 0.7151 0.7350 99,761 -0.02(-2.00%)
May 05, 2020 0.7400 0.7500 0.7101 0.7500 152,266 +0.01(+1.35%)
May 04, 2020 0.7100 0.7400 0.7003 0.7400 1,101,256 +0.05(+7.22%)
May 01, 2020 0.6800 0.6999 0.6500 0.6902 791,100 +0.00(+0.04%)
Apr 30, 2020 0.6400 0.7116 0.6400 0.6899 192,043 -0.02(-2.83%)
Apr 29, 2020 0.7000 0.7201 0.6850 0.7100 86,321 +0.00(+0.01%)
Apr 28, 2020 0.7000 0.7100 0.6800 0.7099 111,281 +0.01(+1.41%)
Apr 27, 2020 0.6900 0.7100 0.6600 0.7000 173,133 +0.04(+6.12%)
Apr 24, 2020 0.6807 0.6899 0.6503 0.6596 120,000 -0.01(-1.33%)
Apr 23, 2020 0.6600 0.6988 0.6515 0.6685 292,876 +0.03(+4.45%)
Apr 22, 2020 0.6202 0.6589 0.6101 0.6400 213,855 +0.03(+4.92%)
Apr 21, 2020 0.6000 0.6200 0.6000 0.6100 45,616 -0.01(-1.93%)
Apr 20, 2020 0.5800 0.6304 0.5800 0.6220 54,178 +0.03(+5.25%)
Apr 17, 2020 0.6075 0.6400 0.5601 0.5910 162,700 -0.04(-6.19%)
Apr 16, 2020 0.6100 0.6356 0.6100 0.6300 71,465 +0.02(+3.70%)
Apr 15, 2020 0.6100 0.6688 0.5931 0.6075 225,368 -0.06(-9.17%)
Apr 14, 2020 0.6370 0.7215 0.6317 0.6688 470,267 +0.05(+7.87%)
Apr 13, 2020 0.5200 0.6300 0.5200 0.6200 567,281 +0.08(+14.60%)
Apr 09, 2020 0.5145 0.5498 0.5100 0.5410 123,000 +0.05(+10.41%)
Apr 08, 2020 0.4900 0.5100 0.4800 0.4900 76,460 -0.01(-2.00%)
Apr 07, 2020 0.5000 0.5200 0.4950 0.5000 156,502 +0.00(+0.00%)
Apr 06, 2020 0.4636 0.5134 0.4636 0.5000 314,964 +0.01(+3.07%)
Apr 03, 2020 0.4823 0.5049 0.4721 0.4851 151,400 +0.01(+1.10%)
Apr 02, 2020 0.4533 0.5059 0.4533 0.4798 150,785 +0.02(+3.52%)
Apr 01, 2020 0.5189 0.5197 0.4581 0.4635 198,696 -0.02(-4.43%)
Mar 31, 2020 0.4850 0.5197 0.4850 0.4850 125,730 -0.01(-1.12%)
Mar 30, 2020 0.5000 0.5189 0.4777 0.4905 230,182 -0.01(-1.11%)
Mar 27, 2020 0.5201 0.5271 0.4960 0.4960 112,300 -0.04(-7.32%)
Mar 26, 2020 0.5500 0.5779 0.5250 0.5352 191,471 -0.01(-2.69%)
Mar 25, 2020 0.5397 0.5500 0.4587 0.5500 230,234 +0.04(+7.00%)
Mar 24, 2020 0.4584 0.5176 0.4409 0.5140 464,087 +0.11(+28.50%)
Mar 23, 2020 0.3946 0.4160 0.3632 0.4000 265,689 +0.01(+2.54%)
Mar 20, 2020 0.4100 0.4105 0.3900 0.3901 57,700 -0.01(-2.57%)
Mar 19, 2020 0.3981 0.4526 0.3517 0.4004 398,262 +0.00(+0.58%)
Mar 18, 2020 0.4580 0.4580 0.3901 0.3981 252,694 -0.06(-12.52%)
Mar 17, 2020 0.4701 0.5449 0.4222 0.4551 152,364 +0.03(+7.39%)
Mar 16, 2020 0.3000 0.4866 0.2780 0.4238 443,332 -0.05(-9.64%)
Mar 13, 2020 0.5200 0.5210 0.4501 0.4690 304,900 -0.05(-9.98%)
Mar 12, 2020 0.5700 0.5700 0.4401 0.5210 527,473 -0.04(-7.49%)
Mar 11, 2020 0.6000 0.6045 0.5430 0.5632 950,990 -0.03(-4.54%)
Mar 10, 2020 0.5900 0.6096 0.5900 0.5900 273,749 +0.00(+0.00%)
Mar 09, 2020 0.6350 0.6500 0.5630 0.5900 393,028 -0.06(-9.23%)
Mar 06, 2020 0.7221 0.7221 0.6350 0.6500 337,800 -0.03(-4.58%)
Mar 05, 2020 0.7164 0.7164 0.6621 0.6812 296,633 -0.02(-3.02%)
Mar 04, 2020 0.7034 0.7630 0.6800 0.7024 218,528 -0.00(-0.51%)
Mar 03, 2020 0.7169 0.7304 0.6690 0.7060 288,189 +0.01(+0.86%)
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.