Dark

ALO
Alio Gold Inc. Common Shares
stock NYSEAMERICAN

Inactive

Jun 30, 2020

1.26USD+1.613%(+0.02)819,964

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-06-30	1.140000	1.350000	1.140000	1.260000	+1.613%	819,964	0.000%
2020-06-29	1.230000	1.280000	1.200000	1.240000	+3.333%	541,755	+1.613%
2020-06-26	1.190000	1.200000	1.110000	1.200000	+5.263%	695,399	+5.000%
2020-06-25	1.160000	1.160000	1.090200	1.140000	+2.703%	295,995	+10.526%
2020-06-24	1.060000	1.170000	1.051000	1.110000	0.000%	717,209	+13.514%
2020-06-23	1.050000	1.120000	1.040000	1.110000	+6.731%	721,822	+13.514%
2020-06-22	0.911200	1.040000	0.911200	1.040000	+14.098%	529,053	+21.154%
2020-06-19	0.904000	0.975100	0.904000	0.911500	-0.000%	208,561	+38.234%
2020-06-18	0.960000	0.960000	0.905300	0.911501	-4.042%	50,573	+38.234%
2020-06-17	0.920000	0.966500	0.910100	0.949900	+4.695%	155,649	+32.646%
2020-06-16	0.914000	0.972300	0.904100	0.907300	-4.895%	106,501	+38.874%
2020-06-15	0.860000	0.970000	0.860000	0.954000	+4.548%	254,732	+32.075%
2020-06-12	0.910000	0.980000	0.890100	0.912500	+0.275%	487,523	+38.082%
2020-06-11	0.950000	0.950000	0.890100	0.910000	-3.856%	217,869	+38.462%
2020-06-10	0.950000	0.963400	0.860000	0.946499	+1.014%	405,578	+33.122%
2020-06-09	0.900000	0.948300	0.900000	0.937000	+4.100%	236,105	+34.472%
2020-06-08	0.870000	0.919100	0.870000	0.900100	-0.486%	107,829	+39.984%
2020-06-05	0.920000	0.920000	0.866900	0.904500	-0.768%	155,855	+39.303%
2020-06-04	0.900000	0.939900	0.888000	0.911500	+0.819%	177,876	+38.234%
2020-06-03	0.890000	0.919800	0.870000	0.904099	-3.819%	163,953	+39.365%
2020-06-02	0.960000	0.990000	0.900000	0.940000	-4.082%	267,164	+34.043%
2020-06-01	0.930000	0.980000	0.905100	0.980000	+7.692%	364,683	+28.571%
2020-05-29	0.914000	0.939000	0.900600	0.910000	+0.530%	278,734	+38.462%
2020-05-28	0.880000	0.910000	0.871200	0.905200	+1.788%	237,125	+39.196%
2020-05-27	0.875000	0.890000	0.810000	0.889300	+1.057%	167,883	+41.684%
2020-05-26	0.900000	0.929000	0.863700	0.880000	-4.968%	183,842	+43.182%
2020-05-22	0.860000	0.936500	0.860000	0.926000	+4.763%	339,956	+36.069%
2020-05-21	0.900000	0.900000	0.836900	0.883900	-1.471%	209,980	+42.550%
2020-05-20	0.895000	0.899900	0.870000	0.897100	+1.712%	134,246	+40.453%
2020-05-19	0.880000	0.899900	0.860000	0.882000	+0.227%	212,298	+42.857%
2020-05-18	0.880000	0.890000	0.831100	0.880000	+1.277%	258,325	+43.182%
2020-05-15	0.873000	0.888000	0.846900	0.868900	+1.745%	257,992	+45.011%
2020-05-14	0.780000	0.860000	0.780000	0.854000	+9.375%	220,112	+47.541%
2020-05-13	0.820000	0.842800	0.754000	0.780800	-5.655%	251,077	+61.373%
2020-05-12	0.840000	0.859700	0.814100	0.827600	-0.289%	491,022	+52.247%
2020-05-11	0.830000	0.838000	0.800200	0.830000	+0.851%	251,372	+51.807%
2020-05-08	0.815000	0.830000	0.779000	0.823000	+1.920%	597,660	+53.098%
2020-05-07	0.739800	0.810000	0.735200	0.807500	+9.864%	479,469	+56.037%
2020-05-06	0.760000	0.760000	0.715100	0.735000	-2.000%	107,349	+71.429%
2020-05-05	0.740000	0.750000	0.710100	0.750000	+1.351%	159,752	+68.000%
2020-05-04	0.710000	0.740000	0.700300	0.740000	+7.215%	1,105,174	+70.270%
2020-05-01	0.680000	0.699900	0.650000	0.690200	+0.043%	793,224	+82.556%
2020-04-30	0.640000	0.711600	0.640000	0.689900	-2.831%	226,215	+82.635%
2020-04-29	0.703100	0.720100	0.685000	0.710000	+0.014%	87,268	+77.465%
2020-04-28	0.700000	0.710000	0.680000	0.709900	+1.414%	114,951	+77.490%
2020-04-27	0.686100	0.710000	0.660000	0.700000	+6.125%	176,072	+80.000%
2020-04-24	0.680700	0.689900	0.650300	0.659600	-1.331%	121,702	+91.025%
2020-04-23	0.660000	0.698800	0.651500	0.668500	+4.453%	294,997	+88.482%
2020-04-22	0.620200	0.658900	0.610100	0.640000	+4.918%	215,313	+96.875%
2020-04-21	0.600000	0.620000	0.600000	0.610000	-1.929%	47,095	+106.557%
2020-04-20	0.580000	0.630400	0.580000	0.622000	+5.245%	58,030	+102.572%
2020-04-17	0.607500	0.640000	0.560100	0.591000	-6.190%	178,093	+113.198%
2020-04-16	0.610000	0.635600	0.610000	0.630000	+3.704%	72,849	+100.000%
2020-04-15	0.610000	0.668800	0.593100	0.607500	-9.166%	234,650	+107.407%
2020-04-14	0.637000	0.721500	0.631700	0.668800	+7.871%	477,723	+88.397%
2020-04-13	0.520000	0.630000	0.520000	0.620000	+14.603%	593,410	+103.226%
2020-04-09	0.514500	0.549800	0.510000	0.541000	+10.408%	125,425	+132.902%
2020-04-08	0.490100	0.515000	0.480500	0.490000	-2.000%	82,243	+157.143%
2020-04-07	0.500000	0.520000	0.495000	0.500000	0.000%	163,080	+152.000%
2020-04-06	0.463600	0.513400	0.463600	0.500000	+3.072%	333,597	+152.000%
2020-04-03	0.482300	0.504900	0.472100	0.485100	+1.105%	160,090	+159.740%
2020-04-02	0.453300	0.505900	0.453300	0.479800	+3.517%	152,940	+162.609%
2020-04-01	0.518900	0.519700	0.458100	0.463500	-4.433%	200,757	+171.845%
2020-03-31	0.485000	0.519700	0.485000	0.485000	-1.121%	134,187	+159.794%
2020-03-30	0.500000	0.518900	0.477700	0.490500	-1.111%	237,396	+156.881%
2020-03-27	0.520100	0.527100	0.496010	0.496010	-7.322%	121,457	+154.027%
2020-03-26	0.550000	0.577900	0.525000	0.535200	-2.691%	193,181	+135.426%
2020-03-25	0.539700	0.550000	0.458700	0.550000	+7.004%	232,630	+129.091%
2020-03-24	0.458400	0.517600	0.440900	0.514000	+28.500%	486,109	+145.136%
2020-03-23	0.394600	0.416000	0.363200	0.400000	+2.538%	266,346	+215.000%
2020-03-20	0.410000	0.410500	0.390000	0.390100	-2.572%	62,621	+222.994%
2020-03-19	0.398100	0.452550	0.351700	0.400400	+0.578%	399,673	+214.685%
2020-03-18	0.458000	0.458000	0.390100	0.398100	-12.525%	254,591	+216.503%
2020-03-17	0.470100	0.544900	0.422235	0.455100	+7.386%	155,339	+176.862%
2020-03-16	0.300000	0.486600	0.278000	0.423800	-9.638%	461,424	+197.310%
2020-03-13	0.520000	0.521000	0.450100	0.469000	-9.981%	307,470	+168.657%
2020-03-12	0.570000	0.570000	0.440100	0.521000	-7.493%	568,412	+141.843%
2020-03-11	0.600000	0.604500	0.543000	0.563200	-4.542%	952,535	+123.722%
2020-03-10	0.590000	0.609600	0.590000	0.590000	0.000%	275,212	+113.559%
2020-03-09	0.635000	0.650000	0.563000	0.590000	-9.231%	404,019	+113.559%
2020-03-06	0.722100	0.722100	0.635000	0.650000	-4.580%	344,534	+93.846%
2020-03-05	0.716400	0.716400	0.662100	0.681200	-3.018%	297,604	+84.968%
2020-03-04	0.703400	0.763000	0.680000	0.702400	-0.510%	219,378	+79.385%
2020-03-03	0.716900	0.730400	0.669000	0.706000	+0.857%	291,129	+78.470%
2020-03-02	0.650000	0.759000	0.646400	0.700000	+12.000%	260,305	+80.000%
2020-02-28	0.701000	0.739300	0.611200	0.625000	-16.977%	710,150	+101.600%
2020-02-27	0.780000	0.780010	0.730100	0.752800	-3.832%	382,049	+67.375%
2020-02-26	0.773000	0.800000	0.769151	0.782800	-1.819%	149,161	+60.961%
2020-02-25	0.750000	0.813300	0.750000	0.797300	-0.611%	262,203	+58.033%
2020-02-24	0.825800	0.825800	0.790000	0.802200	+2.146%	354,193	+57.068%
2020-02-21	0.810000	0.828800	0.780800	0.785350	+0.096%	474,466	+60.438%
2020-02-20	0.785000	0.793700	0.760000	0.784600	+3.811%	219,923	+60.591%
2020-02-19	0.782800	0.785000	0.750000	0.755800	-0.944%	249,227	+66.711%
2020-02-18	0.730000	0.777200	0.730000	0.763000	+4.535%	307,137	+65.138%
2020-02-14	0.732500	0.740000	0.717600	0.729900	+0.482%	47,775	+72.626%
2020-02-13	0.720000	0.738900	0.710000	0.726400	+3.211%	106,873	+73.458%
2020-02-12	0.710500	0.730500	0.700000	0.703800	-3.668%	52,465	+79.028%
2020-02-11	0.710000	0.730600	0.710000	0.730600	+0.800%	56,102	+72.461%
2020-02-10	0.730000	0.730593	0.701800	0.724800	-1.616%	63,340	+73.841%
2020-02-07	0.727500	0.749900	0.713000	0.736704	-2.112%	77,447	+71.032%
2020-02-06	0.720000	0.752600	0.713466	0.752600	+2.821%	44,351	+67.420%
2020-02-05	0.717000	0.742200	0.717000	0.731950	+1.943%	39,433	+72.143%
2020-02-04	0.750000	0.755800	0.718000	0.718000	-3.985%	89,835	+75.487%
2020-02-03	0.755900	0.755900	0.736100	0.747800	-0.147%	24,825	+68.494%
2020-01-31	0.730900	0.750000	0.721400	0.748900	+2.141%	71,690	+68.247%
2020-01-30	0.730000	0.740000	0.729900	0.733200	-0.529%	61,371	+71.849%
2020-01-29	0.731100	0.740000	0.728000	0.737100	-0.567%	51,999	+70.940%
2020-01-28	0.780000	0.780000	0.723000	0.741300	-2.582%	142,715	+69.972%
2020-01-27	0.760000	0.776000	0.759500	0.760950	-0.033%	71,834	+65.582%
2020-01-24	0.770000	0.779900	0.750000	0.761200	+0.132%	117,825	+65.528%
2020-01-23	0.782800	0.782800	0.750000	0.760200	-0.300%	110,882	+65.746%
2020-01-22	0.780000	0.780000	0.761400	0.762491	+0.140%	128,155	+65.248%
2020-01-21	0.758700	0.762000	0.753800	0.761425	+0.359%	35,814	+65.479%
2020-01-17	0.760000	0.760000	0.730100	0.758700	-0.171%	79,507	+66.074%
2020-01-16	0.753700	0.767400	0.741200	0.760000	+2.703%	118,536	+65.789%
2020-01-15	0.735600	0.759300	0.731100	0.740000	+1.370%	91,339	+70.270%
2020-01-14	0.750000	0.750000	0.730000	0.730000	-1.842%	37,155	+72.603%
2020-01-13	0.710000	0.760000	0.703600	0.743700	+2.410%	131,826	+69.423%
2020-01-10	0.790000	0.790000	0.710100	0.726200	-5.072%	348,000	+73.506%
2020-01-09	0.770000	0.770800	0.745300	0.765000	-0.843%	81,336	+64.706%
2020-01-08	0.790000	0.801900	0.770000	0.771500	-2.944%	206,827	+63.318%
2020-01-07	0.770000	0.798800	0.750000	0.794900	+3.087%	136,809	+58.511%
2020-01-06	0.839000	0.839000	0.752800	0.771098	-4.873%	287,246	+63.403%
2020-01-03	0.807000	0.830000	0.790600	0.810600	+3.923%	184,859	+55.440%
2020-01-02	0.770000	0.803000	0.770000	0.780000	-0.574%	210,050	+61.538%
2019-12-31	0.780000	0.792900	0.758300	0.784500	+1.041%	117,510	+60.612%
2019-12-30	0.740000	0.795100	0.736000	0.776418	+0.847%	317,340	+62.284%
2019-12-27	0.789500	0.793000	0.750100	0.769900	-2.483%	284,736	+63.658%
2019-12-26	0.750000	0.798000	0.720400	0.789500	+6.675%	413,134	+59.595%
2019-12-24	0.730000	0.750000	0.717600	0.740100	+2.792%	111,481	+70.247%
2019-12-23	0.680000	0.743000	0.680000	0.720000	+5.898%	219,446	+75.000%
2019-12-20	0.706500	0.709700	0.652100	0.679900	+3.328%	143,034	+85.321%
2019-12-19	0.670000	0.671200	0.653000	0.658000	-0.469%	68,368	+91.489%
2019-12-18	0.676600	0.680000	0.654500	0.661100	-2.894%	51,900	+90.591%
2019-12-17	0.650000	0.701400	0.650000	0.680800	-1.405%	111,117	+85.076%
2019-12-16	0.710000	0.731700	0.683600	0.690500	-3.020%	152,118	+82.476%
2019-12-13	0.690000	0.740000	0.690000	0.712000	+0.764%	117,123	+76.966%
2019-12-12	0.755000	0.755000	0.700000	0.706600	-1.861%	127,168	+78.319%
2019-12-11	0.680000	0.729000	0.650000	0.720000	+7.551%	321,382	+75.000%
2019-12-10	0.641600	0.679500	0.641400	0.669450	+4.341%	77,577	+88.214%
2019-12-09	0.623500	0.641600	0.617100	0.641600	+2.903%	166,970	+96.384%
2019-12-06	0.627000	0.641600	0.616200	0.623500	-0.240%	254,483	+102.085%
2019-12-05	0.630900	0.631400	0.624800	0.625000	-0.620%	94,600	+101.600%
2019-12-04	0.652500	0.652500	0.620000	0.628900	+1.649%	76,462	+100.350%
2019-12-03	0.610000	0.649900	0.595200	0.618700	+2.214%	266,952	+103.653%
2019-12-02	0.600000	0.614900	0.600000	0.605300	+0.440%	71,386	+108.161%
2019-11-29	0.592000	0.606900	0.592000	0.602650	+1.255%	54,454	+109.077%
2019-11-27	0.591100	0.609900	0.591100	0.595182	-1.493%	20,019	+111.700%
2019-11-26	0.593000	0.629900	0.590000	0.604200	+1.906%	108,896	+108.540%
2019-11-25	0.590000	0.600000	0.590000	0.592900	-0.286%	258,595	+112.515%
2019-11-22	0.598800	0.615100	0.590000	0.594600	-3.443%	57,940	+111.907%
2019-11-21	0.635000	0.635000	0.597000	0.615800	+1.701%	138,854	+104.612%
2019-11-20	0.611000	0.611000	0.600000	0.605500	-0.362%	32,948	+108.092%
2019-11-19	0.602600	0.608600	0.590000	0.607700	+2.983%	83,979	+107.339%
2019-11-18	0.590000	0.603700	0.590000	0.590100	-1.123%	398,661	+113.523%
2019-11-15	0.590000	0.596900	0.590000	0.596800	+0.151%	121,503	+111.126%
2019-11-14	0.590000	0.599344	0.590000	0.595900	+1.000%	65,010	+111.445%
2019-11-13	0.597900	0.597900	0.585200	0.590000	+0.855%	69,375	+113.559%
2019-11-12	0.570100	0.585000	0.562200	0.585000	+2.578%	73,103	+115.385%
2019-11-11	0.554000	0.595000	0.550000	0.570300	-1.571%	126,876	+120.936%
2019-11-08	0.580000	0.601100	0.556900	0.579400	+1.873%	97,468	+117.466%
2019-11-07	0.590000	0.625900	0.550000	0.568750	-9.722%	505,689	+121.538%
2019-11-06	0.633200	0.635000	0.630000	0.630000	0.000%	55,410	+100.000%
2019-11-05	0.630000	0.647600	0.630000	0.630000	-1.342%	41,420	+100.000%
2019-11-04	0.650000	0.655000	0.620000	0.638572	-1.758%	119,139	+97.315%
2019-11-01	0.630000	0.658000	0.590200	0.650000	+6.557%	240,313	+93.846%
2019-10-31	0.580000	0.625600	0.580000	0.610000	+1.498%	67,953	+106.557%
2019-10-30	0.612000	0.612000	0.590000	0.601000	-1.797%	110,815	+109.651%
2019-10-29	0.600000	0.631600	0.580000	0.612000	+2.000%	98,494	+105.882%
2019-10-28	0.599900	0.622600	0.588500	0.600000	-0.531%	20,804	+110.000%
2019-10-25	0.590000	0.613600	0.573600	0.603200	+5.806%	148,335	+108.886%
2019-10-24	0.576800	0.585500	0.559000	0.570100	+2.352%	129,474	+121.014%
2019-10-23	0.590000	0.619900	0.557000	0.557000	-7.903%	286,655	+126.212%
2019-10-22	0.606900	0.610000	0.553000	0.604800	-1.418%	131,438	+108.333%
2019-10-21	0.600600	0.618900	0.600600	0.613500	+0.971%	225,819	+105.379%
2019-10-18	0.620100	0.620100	0.607600	0.607600	-1.219%	42,268	+107.373%
2019-10-17	0.615000	0.639900	0.615000	0.615100	-0.179%	34,706	+104.845%
2019-10-16	0.630000	0.631400	0.615140	0.616200	-2.144%	41,299	+104.479%
2019-10-15	0.620000	0.639900	0.620000	0.629700	+2.390%	18,988	+100.095%
2019-10-14	0.615000	0.646800	0.615000	0.615000	-1.616%	93,817	+104.878%
2019-10-11	0.619000	0.637000	0.619000	0.625100	+0.579%	53,544	+101.568%
2019-10-10	0.630000	0.630000	0.610891	0.621500	-1.879%	72,158	+102.735%
2019-10-09	0.628900	0.638300	0.605100	0.633400	+3.836%	62,751	+98.926%
2019-10-08	0.610400	0.641900	0.606900	0.610000	0.000%	135,619	+106.557%
2019-10-07	0.611100	0.640000	0.610000	0.610000	-0.951%	60,829	+106.557%
2019-10-04	0.610000	0.638800	0.610000	0.615855	+0.612%	68,546	+104.594%
2019-10-03	0.610000	0.630100	0.610000	0.612110	+0.280%	141,453	+105.845%
2019-10-02	0.627600	0.627600	0.603000	0.610400	-1.326%	105,334	+106.422%
2019-10-01	0.610200	0.635400	0.595000	0.618600	-0.065%	201,464	+103.686%
2019-09-30	0.610000	0.640000	0.610000	0.619000	-4.105%	94,186	+103.554%
2019-09-27	0.632000	0.657700	0.630100	0.645500	-0.753%	24,498	+95.198%
2019-09-26	0.661300	0.679066	0.620200	0.650400	-2.460%	227,494	+93.727%
2019-09-25	0.666900	0.698600	0.661100	0.666800	-1.637%	120,943	+88.962%
2019-09-24	0.690000	0.690000	0.666400	0.677900	+1.634%	199,130	+85.868%
2019-09-23	0.670000	0.672900	0.660100	0.667000	+0.301%	80,059	+88.906%
2019-09-20	0.659600	0.673000	0.655700	0.665000	-0.150%	120,150	+89.474%
2019-09-19	0.665100	0.676300	0.650200	0.666000	+0.031%	84,063	+89.189%
2019-09-18	0.700000	0.700000	0.660000	0.665791	-4.230%	90,379	+89.249%
2019-09-17	0.679000	0.699700	0.676500	0.695200	-0.601%	51,529	+81.243%
2019-09-16	0.680000	0.700000	0.680000	0.699400	+3.615%	47,590	+80.154%
2019-09-13	0.690000	0.705000	0.670000	0.675000	-2.738%	46,863	+86.667%
2019-09-12	0.679800	0.716700	0.661300	0.694000	+5.793%	133,370	+81.556%
2019-09-11	0.688400	0.688400	0.655700	0.656000	-0.198%	168,291	+92.073%
2019-09-10	0.666400	0.684600	0.655700	0.657300	-0.530%	236,246	+91.693%
2019-09-09	0.680000	0.701000	0.655700	0.660800	-5.735%	216,280	+90.678%
2019-09-06	0.681000	0.723400	0.670100	0.701000	-0.137%	238,924	+79.743%
2019-09-05	0.750000	0.750000	0.690000	0.701962	-6.318%	271,813	+79.497%
2019-09-04	0.711000	0.750000	0.700100	0.749300	+4.827%	285,471	+68.157%
2019-09-03	0.710000	0.729500	0.705000	0.714800	+0.690%	182,427	+76.273%
2019-08-30	0.700000	0.729700	0.690600	0.709900	+1.414%	94,371	+77.490%
2019-08-29	0.730000	0.740000	0.700000	0.700000	-5.277%	272,434	+80.000%
2019-08-28	0.760000	0.760000	0.738000	0.739000	-1.467%	270,243	+70.501%
2019-08-27	0.750000	0.770000	0.750000	0.750000	-1.303%	323,109	+68.000%
2019-08-26	0.750000	0.790000	0.740000	0.759900	+1.320%	235,685	+65.811%
2019-08-23	0.750000	0.773300	0.740000	0.750000	+0.712%	238,645	+68.000%
2019-08-22	0.750000	0.773300	0.740000	0.744700	-1.010%	96,866	+69.196%
2019-08-21	0.746000	0.776500	0.746000	0.752300	+0.845%	219,668	+67.486%
2019-08-20	0.738400	0.770000	0.730100	0.746000	+2.192%	113,322	+68.901%
2019-08-19	0.740000	0.750000	0.730000	0.730000	-1.351%	115,169	+72.603%
2019-08-16	0.730000	0.750000	0.720000	0.740000	-0.121%	78,773	+70.270%
2019-08-15	0.740000	0.750100	0.733026	0.740900	-1.213%	175,622	+70.063%
2019-08-14	0.751000	0.800000	0.746500	0.750000	+2.249%	360,968	+68.000%
2019-08-13	0.781500	0.789700	0.720000	0.733500	-5.720%	339,104	+71.779%
2019-08-12	0.800000	0.920000	0.751100	0.778000	-2.372%	497,329	+61.954%
2019-08-09	0.880000	0.880000	0.782000	0.796900	-8.402%	426,427	+58.113%
2019-08-08	0.847200	0.879900	0.845000	0.870000	+1.175%	173,224	+44.828%
2019-08-07	0.886000	0.899900	0.845000	0.859900	+0.047%	405,062	+46.529%
2019-08-06	0.900000	0.919700	0.840000	0.859500	-3.449%	166,584	+46.597%
2019-08-05	0.860000	0.930000	0.857400	0.890200	+6.229%	277,920	+41.541%
2019-08-02	0.889200	0.899900	0.805600	0.838000	-4.773%	232,314	+50.358%
2019-08-01	0.805000	0.890000	0.800000	0.880000	+6.641%	369,343	+43.182%
2019-07-31	0.840000	0.859300	0.810000	0.825200	-1.233%	149,019	+52.690%
2019-07-30	0.850000	0.850000	0.831200	0.835500	-1.264%	223,177	+50.808%
2019-07-29	0.852000	0.859900	0.830000	0.846200	-0.692%	78,945	+48.901%
2019-07-26	0.840000	0.862400	0.837900	0.852100	-2.204%	189,103	+47.870%
2019-07-25	0.911000	0.924900	0.850000	0.871300	-5.293%	339,228	+44.612%
2019-07-24	0.920000	0.938000	0.904200	0.920000	+1.232%	221,734	+36.957%
2019-07-23	0.900000	0.928200	0.892100	0.908800	+1.327%	378,609	+38.644%
2019-07-22	0.900000	0.900000	0.870100	0.896900	+0.156%	319,343	+40.484%
2019-07-19	0.860000	0.902900	0.840000	0.895500	-0.500%	373,254	+40.704%
2019-07-18	0.869000	0.900000	0.831000	0.900000	+6.762%	449,607	+40.000%
2019-07-17	0.810000	0.880000	0.800100	0.843000	+4.254%	553,330	+49.466%
2019-07-16	0.755100	0.809900	0.750000	0.808600	+7.670%	360,595	+55.825%
2019-07-15	0.805400	0.805400	0.733200	0.751000	-3.718%	217,848	+67.776%
2019-07-12	0.800000	0.809900	0.765100	0.780000	-0.637%	132,696	+61.538%
2019-07-11	0.779900	0.803000	0.762900	0.785000	+0.384%	209,396	+60.510%
2019-07-10	0.790000	0.790000	0.763000	0.782000	+2.209%	147,135	+61.125%
2019-07-09	0.796400	0.796400	0.764200	0.765100	-3.262%	57,374	+64.684%
2019-07-08	0.790000	0.797600	0.780300	0.790900	-1.138%	77,759	+59.312%
2019-07-05	0.779000	0.800000	0.752700	0.800000	+2.683%	196,698	+57.500%
2019-07-03	0.760000	0.801200	0.748500	0.779100	+2.513%	67,161	+61.725%
2019-07-02	0.747000	0.768800	0.747000	0.760000	-0.328%	193,312	+65.789%
2019-07-01	0.757700	0.775000	0.710000	0.762500	-2.356%	258,739	+65.246%
2019-06-28	0.790000	0.790000	0.750100	0.780900	-0.204%	107,834	+61.352%
2019-06-27	0.781000	0.785300	0.750000	0.782500	+0.955%	60,559	+61.022%
2019-06-26	0.778000	0.799000	0.750000	0.775100	+0.662%	321,711	+62.560%
2019-06-25	0.800000	0.800000	0.750000	0.770000	-1.736%	283,083	+63.636%
2019-06-24	0.730000	0.789000	0.720000	0.783600	+7.667%	359,271	+60.796%
2019-06-21	0.743000	0.750000	0.711700	0.727800	-0.329%	256,797	+73.124%
2019-06-20	0.672000	0.730200	0.663500	0.730200	+16.832%	408,345	+72.555%
2019-06-19	0.602000	0.650000	0.602000	0.625000	+3.135%	173,200	+101.600%
2019-06-18	0.607300	0.617600	0.600100	0.606000	-0.656%	133,126	+107.921%
2019-06-17	0.601000	0.619900	0.592700	0.610000	+0.693%	34,625	+106.557%
2019-06-14	0.619900	0.619900	0.590100	0.605800	+1.987%	163,532	+107.989%
2019-06-13	0.601000	0.615500	0.585100	0.594000	-2.126%	48,345	+112.121%
2019-06-12	0.610000	0.612900	0.586900	0.606900	+1.726%	103,549	+107.612%
2019-06-11	0.583800	0.605800	0.583800	0.596600	-0.401%	31,277	+111.197%
2019-06-10	0.595100	0.610000	0.583800	0.599000	-1.803%	154,751	+110.351%
2019-06-07	0.640000	0.650000	0.610000	0.610000	-3.175%	62,969	+106.557%
2019-06-06	0.626100	0.639900	0.605100	0.630000	-1.854%	146,943	+100.000%
2019-06-05	0.698000	0.698106	0.605100	0.641900	-4.165%	192,660	+96.292%
2019-06-04	0.690000	0.698900	0.612000	0.669800	-1.500%	165,372	+88.116%
2019-06-03	0.650000	0.689900	0.625000	0.680000	+13.182%	248,813	+85.294%
2019-05-31	0.545900	0.636600	0.533300	0.600800	+13.124%	321,163	+109.720%
2019-05-30	0.511200	0.544800	0.511200	0.531100	+2.135%	48,568	+137.243%
2019-05-29	0.530000	0.535000	0.514600	0.520000	-1.422%	72,948	+142.308%
2019-05-28	0.534500	0.551800	0.507960	0.527500	-3.353%	180,436	+138.863%
2019-05-24	0.544800	0.547900	0.512200	0.545800	+2.807%	179,253	+130.854%
2019-05-23	0.549000	0.559000	0.513700	0.530900	-1.393%	214,815	+137.333%
2019-05-22	0.526000	0.541500	0.526000	0.538400	+0.037%	67,914	+134.027%
2019-05-21	0.579900	0.579900	0.530100	0.538200	-2.163%	96,017	+134.114%
2019-05-20	0.550000	0.589500	0.540500	0.550100	+0.036%	162,381	+129.049%
2019-05-17	0.542600	0.550000	0.528700	0.549900	+1.271%	142,514	+129.133%
2019-05-16	0.565000	0.569000	0.541300	0.543000	-4.586%	235,365	+132.044%
2019-05-15	0.589400	0.589400	0.553500	0.569100	+1.807%	256,688	+121.402%
2019-05-14	0.603000	0.603000	0.553100	0.559000	-5.479%	181,980	+125.403%
2019-05-13	0.600000	0.625800	0.583000	0.591400	-1.671%	219,362	+113.054%
2019-05-10	0.623500	0.636300	0.600000	0.601448	-0.882%	171,242	+109.494%
2019-05-09	0.620300	0.644100	0.604700	0.606800	-3.835%	191,593	+107.647%
2019-05-08	0.671000	0.671000	0.630000	0.631000	-3.517%	233,588	+99.683%
2019-05-07	0.667000	0.669800	0.653000	0.654000	-1.949%	77,898	+92.661%
2019-05-06	0.670000	0.673300	0.660000	0.667000	-0.448%	45,790	+88.906%
2019-05-03	0.681000	0.700000	0.670000	0.670000	-1.586%	188,288	+88.060%
2019-05-02	0.691000	0.691000	0.675000	0.680800	-2.085%	29,026	+85.076%
2019-05-01	0.688800	0.702000	0.685000	0.695300	+1.017%	71,109	+81.217%
2019-04-30	0.680375	0.688300	0.675100	0.688300	+1.355%	15,381	+83.060%
2019-04-29	0.690500	0.701800	0.679100	0.679100	-2.930%	60,374	+85.540%
2019-04-26	0.695400	0.704500	0.692600	0.699600	+0.086%	109,109	+80.103%
2019-04-25	0.700000	0.700000	0.695400	0.699000	+0.764%	16,137	+80.258%
2019-04-24	0.671000	0.697500	0.671000	0.693700	+2.285%	61,827	+81.635%
2019-04-23	0.670100	0.689200	0.670100	0.678200	+0.788%	77,646	+85.786%
2019-04-22	0.680000	0.691000	0.670000	0.672900	-1.363%	177,609	+87.249%
2019-04-18	0.700000	0.714300	0.680000	0.682200	-3.165%	223,234	+84.697%
2019-04-17	0.722000	0.728600	0.704500	0.704500	-2.761%	67,855	+78.850%
2019-04-16	0.705000	0.735200	0.704500	0.724500	+2.143%	91,287	+73.913%
2019-04-15	0.737500	0.741200	0.704500	0.709300	-3.824%	69,679	+77.640%
2019-04-12	0.755000	0.759900	0.737500	0.737500	-2.253%	115,276	+70.847%
2019-04-11	0.760000	0.771400	0.735000	0.754500	-4.276%	94,070	+66.998%
2019-04-10	0.779000	0.799900	0.770000	0.788200	-0.152%	76,181	+59.858%
2019-04-09	0.810000	0.810000	0.775100	0.789400	-0.341%	74,916	+59.615%
2019-04-08	0.781500	0.822000	0.745000	0.792100	+6.422%	346,860	+59.071%
2019-04-05	0.720000	0.753900	0.716100	0.744300	+3.346%	66,456	+69.287%
2019-04-04	0.690000	0.728000	0.690000	0.720200	+1.925%	94,878	+74.951%
2019-04-03	0.700000	0.717500	0.690800	0.706600	+1.421%	104,082	+78.319%
2019-04-02	0.700000	0.703500	0.690800	0.696700	-0.471%	241,788	+80.853%
2019-04-01	0.710800	0.730000	0.700000	0.700000	-2.632%	171,862	+80.000%
2019-03-29	0.733000	0.749700	0.718923	0.718923	-1.947%	83,643	+75.262%
2019-03-28	0.720100	0.761600	0.720000	0.733200	+1.819%	256,982	+71.849%
2019-03-27	0.732000	0.749900	0.720100	0.720100	-2.689%	129,189	+74.976%
2019-03-26	0.740000	0.750100	0.739500	0.740000	-1.215%	121,792	+70.270%
2019-03-25	0.751000	0.763000	0.738200	0.749100	+0.147%	208,259	+68.202%
2019-03-22	0.760000	0.770100	0.736700	0.748000	-1.579%	253,918	+68.449%
2019-03-21	0.780000	0.780000	0.750000	0.760000	-0.013%	206,496	+65.789%
2019-03-20	0.740000	0.785600	0.734700	0.760100	+2.109%	168,491	+65.768%
2019-03-19	0.745000	0.751800	0.740000	0.744400	-0.680%	125,706	+69.264%
2019-03-18	0.760000	0.763800	0.742300	0.749500	-1.317%	195,235	+68.112%
2019-03-15	0.780000	0.784800	0.750700	0.759500	-0.563%	181,218	+65.899%
2019-03-14	0.760000	0.778900	0.760000	0.763800	-3.292%	180,182	+64.965%
2019-03-13	0.820000	0.841900	0.770000	0.789800	-6.322%	515,649	+59.534%
2019-03-12	0.824100	0.849100	0.824100	0.843100	+1.407%	64,678	+49.448%
2019-03-11	0.859900	0.859900	0.802565	0.831400	-1.200%	94,135	+51.552%
2019-03-08	0.861000	0.869900	0.820000	0.841500	+2.497%	167,462	+49.733%
2019-03-07	0.824000	0.846700	0.800000	0.821000	0.000%	129,018	+53.471%
2019-03-06	0.845200	0.845200	0.810000	0.821000	-2.863%	120,491	+53.471%
2019-03-05	0.850000	0.859800	0.827900	0.845200	+0.380%	154,717	+49.077%
2019-03-04	0.815000	0.853900	0.800000	0.842000	-0.119%	99,579	+49.644%
2019-03-01	0.873000	0.894900	0.840000	0.843000	-6.748%	179,567	+49.466%
2019-02-28	0.895000	0.910900	0.867100	0.904000	-0.099%	73,786	+39.381%
2019-02-27	0.925500	0.926200	0.894900	0.904900	-3.043%	95,900	+39.242%
2019-02-26	0.978000	0.978000	0.917500	0.933300	-1.165%	103,146	+35.005%
2019-02-25	1.000000	1.000000	0.930100	0.944300	-3.947%	103,464	+33.432%
2019-02-22	0.985000	1.020000	0.960100	0.983100	+0.820%	135,504	+28.166%
2019-02-21	0.931000	0.980600	0.900000	0.975100	+1.520%	299,755	+29.218%
2019-02-20	1.020000	1.030000	0.950000	0.960500	-2.576%	284,910	+31.182%
2019-02-19	0.899000	1.018200	0.892200	0.985900	+11.401%	702,467	+27.802%
2019-02-15	0.800000	0.897500	0.790000	0.885000	+10.625%	435,038	+42.373%
2019-02-14	0.800000	0.804000	0.783100	0.800000	-0.349%	185,950	+57.500%
2019-02-13	0.804000	0.804000	0.780100	0.802800	-0.087%	117,116	+56.951%
2019-02-12	0.800000	0.805900	0.779900	0.803500	+3.677%	53,608	+56.814%
2019-02-11	0.798300	0.809990	0.775000	0.775000	-4.333%	90,567	+62.581%
2019-02-08	0.801000	0.821700	0.781600	0.810100	+2.948%	424,271	+55.536%
2019-02-07	0.790000	0.799900	0.764100	0.786900	-1.514%	134,995	+60.122%
2019-02-06	0.820000	0.820000	0.790000	0.799000	-0.979%	93,538	+57.697%
2019-02-05	0.802000	0.825400	0.790000	0.806900	-0.383%	171,190	+56.153%
2019-02-04	0.850000	0.860000	0.794100	0.810000	-3.525%	165,127	+55.556%
2019-02-01	0.865300	0.870000	0.825300	0.839600	-2.372%	175,619	+50.071%
2019-01-31	0.844000	0.895500	0.830000	0.860000	+2.736%	394,439	+46.512%
2019-01-30	0.810000	0.840000	0.781900	0.837100	+3.129%	301,965	+50.520%
2019-01-29	0.790000	0.819700	0.781800	0.811700	+4.011%	275,734	+55.230%
2019-01-28	0.807500	0.827200	0.760600	0.780400	-2.584%	324,671	+61.456%
2019-01-25	0.770000	0.808800	0.760000	0.801100	+6.190%	269,800	+57.284%
2019-01-24	0.740000	0.759600	0.740000	0.754400	+1.946%	161,394	+67.020%
2019-01-23	0.745700	0.757600	0.740000	0.740000	-1.399%	126,311	+70.270%
2019-01-22	0.775000	0.775000	0.750000	0.750500	-3.149%	219,291	+67.888%
2019-01-18	0.820000	0.820000	0.770000	0.774900	-4.592%	294,563	+62.602%
2019-01-17	0.820000	0.849700	0.799004	0.812200	-4.176%	313,516	+55.134%
2019-01-16	0.910000	0.910000	0.799900	0.847600	-6.785%	360,426	+48.655%
2019-01-15	0.941000	0.950000	0.900000	0.909300	-4.725%	166,374	+38.568%
2019-01-14	0.950000	0.977100	0.939900	0.954400	+2.064%	394,660	+32.020%
2019-01-11	0.984000	0.989900	0.935000	0.935100	-3.309%	115,850	+34.745%

.dark-mode .tmyFzg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tmyFzg{ color: #333333; background-color: white; border: 2px solid #333333; }ALOAlio Gold Inc. Common Sharesstock NYSEAMERICAN

ALO
Alio Gold Inc. Common Shares
stock NYSEAMERICAN