Alio Gold Inc (ALO) Historical Stock Data

Historical Data

In the past 30 trading days, ALO is up 1.59% a day on average. There have been 20 days where Alio Gold Inc closed green and 10 days where ALO closed red.

Date	Open	Close	Change	Low	High	Volume
2020-08-05	47.78	47.83	↑$0.05 (0.10%)	47.38	48.23	572.02K
2020-08-04	48.35	47.54	↓$0.81 (-1.68%)	47.37	48.62	527.24K
2020-08-03	46.71	48.21	↑$1.50 (3.21%)	45.93	48.72	767.02K
2020-07-31	48.27	47.23	↓$1.04 (-2.15%)	47.23	49.08	726.84K
2020-07-30	48.39	48.17	↓$0.22 (-0.45%)	47.76	48.98	673.87K
2020-06-25	1.16	1.14	↓$0.02 (-1.72%)	1.09	1.16	284.90K
2020-06-24	1.06	1.11	↑$0.05 (4.72%)	1.05	1.17	693.80K
2020-06-23	1.05	1.11	↑$0.06 (5.71%)	1.04	1.12	710.40K
2020-06-22	0.91	1.04	↑$0.13 (14.29%)	0.91	1.04	525.80K
2020-06-19	0.90	0.91	↑$0.01 (1.11%)	0.90	0.98	207.30K
2020-06-18	0.96	0.91	↓$0.05 (-5.21%)	0.91	0.96	47.60K
2020-06-17	0.92	0.95	↑$0.03 (3.26%)	0.91	0.97	153.90K
2020-06-16	0.91	0.91	↑$0.00 (0.00%)	0.90	0.97	94.40K
2020-06-15	0.86	0.95	↑$0.09 (10.47%)	0.86	0.97	233K
2020-06-12	0.91	0.91	↑$0.00 (0.27%)	0.89	0.98	477.18K
2020-06-11	0.95	0.91	↓$0.04 (-4.21%)	0.89	0.95	194.60K
2020-06-10	0.95	0.95	↑$0.00 (0.00%)	0.86	0.96	393.50K
2020-06-09	0.90	0.94	↑$0.04 (4.44%)	0.90	0.95	234.70K
2020-06-08	0.87	0.90	↑$0.03 (3.45%)	0.87	0.92	94.90K
2020-06-05	0.92	0.90	↓$0.02 (-2.17%)	0.87	0.92	145.30K
2020-06-04	0.90	0.91	↑$0.01 (1.11%)	0.89	0.94	172.90K
2020-06-03	0.89	0.90	↑$0.01 (1.12%)	0.87	0.92	154.40K
2020-06-02	0.96	0.94	↓$0.02 (-2.08%)	0.90	0.99	264.17K
2020-06-01	0.93	0.98	↑$0.05 (5.38%)	0.91	0.98	363.49K
2020-05-29	0.91	0.91	↑$0.00 (0.00%)	0.90	0.94	269.20K
2020-05-28	0.88	0.91	↑$0.03 (3.41%)	0.87	0.91	233.60K
2020-05-27	0.88	0.89	↑$0.01 (1.14%)	0.81	0.89	165.50K
2020-05-26	0.90	0.88	↓$0.02 (-2.22%)	0.86	0.93	165.94K
2020-05-22	0.86	0.93	↑$0.07 (8.14%)	0.86	0.94	338.30K
2020-05-21	0.90	0.88	↓$0.02 (-1.79%)	0.84	0.90	207.55K