ALO

Alio Gold Inc

$0.54 0.01 (2.28%)
11:06 EDT ALO Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       45.49M
EPS:       -
Volume:       15,369
Day's Range:       0.52 - 0.55
52wk Range:       0.51 - 1.81
Previous Close:       1.89
Historical Data for ALO
Date Open High Low Volume Close Change %
05/01/18 1.97 1.97 1.87 121,530 1.89 -0.08   -4.06%
04/30/18 1.93 1.97 1.93 41,741 1.97 0.02   1.03%
04/27/18 2.00 2.00 1.94 51,238 1.95 0.00   0.00%
04/26/18 1.98 1.98 1.93 61,596 1.95 -0.01   -0.51%
04/25/18 1.95 1.97 1.95 76,446 1.96 -0.01   -0.51%
04/24/18 2.00 2.03 1.95 101,345 1.97 0.00   0.00%
04/23/18 1.96 2.00 1.94 134,226 1.97 -0.02   -1.01%
04/20/18 2.03 2.03 1.98 128,454 1.99 -0.05   -2.45%
04/19/18 2.03 2.12 2.03 140,204 2.04 -0.02   -0.97%
04/18/18 2.05 2.11 2.03 147,060 2.06 0.02   0.98%
04/17/18 2.05 2.05 1.99 166,078 2.04 -0.02   -0.97%
04/16/18 2.03 2.08 2.00 189,758 2.06 0.03   1.48%
04/13/18 2.02 2.11 2.01 89,938 2.03 0.01   0.50%
04/12/18 2.09 2.09 2.00 84,952 2.02 -0.06   -2.88%
04/11/18 2.05 2.11 2.05 172,526 2.08 0.04   1.96%
04/10/18 2.10 2.10 1.99 221,024 2.04 -0.02   -0.97%
04/09/18 2.07 2.09 2.01 104,692 2.06 0.02   0.98%
04/06/18 2.00 2.14 2.00 188,166 2.04 0.04   2.00%
04/05/18 2.00 2.03 1.96 130,851 2.00 0.00   0.00%
04/04/18 1.93 2.04 1.93 324,736 2.00 0.08   4.17%
04/03/18 1.87 1.94 1.87 291,965 1.92 0.05   2.67%
04/02/18 1.80 2.00 1.80 626,858 1.87 -0.08   -4.10%
03/29/18 0.00 1.95 1.95 0 1.95 -0.03   -1.52%
03/28/18 2.03 2.04 1.97 270,333 1.98 -0.06   -2.94%
03/27/18 2.04 2.07 2.03 210,239 2.04 -0.02   -0.97%
03/26/18 2.06 2.15 2.05 244,648 2.06 0.03   1.48%
03/23/18 2.12 2.16 2.03 423,656 2.03 0.01   0.50%
03/22/18 2.10 2.14 2.01 340,048 2.02 -0.11   -5.16%
03/21/18 1.92 2.18 1.92 1,000,446 2.13 0.08   3.90%
03/20/18 1.72 2.12 1.70 3,526,818 2.05 -0.12   -5.54%
03/19/18 2.35 2.35 2.11 927,489 2.17 -0.26   -10.74%
03/16/18 2.41 2.48 2.38 111,289 2.42 0.02   0.83%
03/15/18 2.35 2.45 2.33 195,672 2.40 0.05   2.13%
03/14/18 2.41 2.41 2.32 268,103 2.35 -0.07   -2.89%
03/13/18 2.45 2.51 2.41 108,408 2.42 -0.05   -2.02%
03/12/18 2.49 2.49 2.42 108,110 2.47 -0.02   -0.80%
03/09/18 2.45 2.53 2.45 88,234 2.49 -0.02   -0.80%
03/08/18 2.58 2.60 2.47 108,400 2.51 -0.07   -2.71%
03/07/18 0.00 0.00 2.52 98,504 2.58 -0.09   -3.37%
03/06/18 2.49 2.69 2.49 293,700 2.67 0.18   7.23%
03/05/18 2.53 2.53 2.46 115,645 2.49 -0.02   -0.80%
03/02/18 2.52 2.60 2.50 204,712 2.51 0.00   0.00%
03/01/18 2.46 2.54 2.45 178,784 2.51 0.00   0.00%
02/28/18 2.57 2.59 2.47 198,769 2.51 -0.02   -0.79%
02/27/18 2.58 2.59 2.47 155,864 2.53 -0.07   -2.69%
02/26/18 2.60 2.69 2.60 120,879 2.60 -0.01   -0.38%
02/23/18 2.62 2.69 2.57 163,944 2.61 -0.03   -1.14%
02/22/18 2.77 2.78 2.60 231,273 2.64 -0.12   -4.35%
02/21/18 2.86 2.88 2.74 281,451 2.76 -0.18   -6.12%
02/20/18 3.08 3.08 2.91 112,349 2.94 -0.14   -4.55%
02/16/18 0.00 3.08 3.08 0 3.08 -0.01   -0.32%
02/15/18 3.28 3.28 3.03 118,509 3.09 -0.12   -3.74%
02/14/18 2.97 3.22 2.96 315,949 3.21 0.25   8.45%
02/13/18 3.07 3.07 2.91 120,307 2.96 -0.04   -1.33%
02/12/18 2.83 3.05 2.83 156,973 3.00 0.17   6.01%
02/09/18 3.00 3.00 2.81 156,510 2.83 -0.14   -4.71%
02/08/18 2.90 3.06 2.90 83,695 2.97 0.05   1.71%
02/07/18 2.98 2.99 2.88 146,527 2.92 -0.05   -1.68%
02/06/18 2.97 3.27 2.95 325,171 2.97 -0.05   -1.66%
02/05/18 3.01 3.07 2.98 119,336 3.02 -0.02   -0.66%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!