ALO

Alio Gold Inc

$0.55 0.01 (2.81%)
19:59 EDT ALO Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       45.73M
EPS:       -
Volume:       174,100
Day's Range:       0.51 - 0.55
52wk Range:       0.51 - 1.81
Previous Close:       0.84
Historical Data for ALO
Date Open High Low Volume Close Change %
02/01/19 0.87 0.87 0.83 173,400 0.84 -0.02   -2.33%
01/31/19 0.84 0.90 0.83 385,842 0.86 0.02   2.39%
01/30/19 0.81 0.84 0.78 301,057 0.84 0.03   3.70%
01/29/19 0.79 0.82 0.78 273,405 0.81 0.03   3.85%
01/28/19 0.81 0.83 0.76 319,835 0.78 -0.02   -2.50%
01/25/19 0.77 0.81 0.76 269,200 0.80 0.05   6.67%
01/24/19 0.74 0.76 0.74 160,246 0.75 0.01   1.35%
01/23/19 0.75 0.76 0.74 124,656 0.74 -0.01   -1.33%
01/22/19 0.78 0.78 0.75 215,582 0.75 -0.02   -2.58%
01/18/19 0.82 0.82 0.77 284,600 0.78 -0.04   -4.94%
01/17/19 0.82 0.85 0.80 310,756 0.81 -0.04   -4.72%
01/16/19 0.91 0.91 0.80 359,687 0.85 -0.06   -6.60%
01/15/19 0.94 0.95 0.90 162,900 0.91 -0.05   -5.24%
01/14/19 0.95 0.98 0.94 393,761 0.95 0.02   2.14%
01/11/19 0.98 0.99 0.94 114,000 0.94 -0.03   -3.10%
01/10/19 1.00 1.01 0.94 130,201 0.97 -0.02   -2.02%
01/09/19 0.98 1.05 0.96 325,963 0.99 0.01   1.02%
01/08/19 0.96 1.01 0.95 121,988 0.98 -0.01   -1.01%
01/07/19 0.98 1.05 0.98 140,859 0.99 -0.00   0.00%
01/04/19 1.06 1.07 0.93 330,300 0.99 -0.03   -2.93%
01/03/19 0.96 1.04 0.96 394,380 1.03 0.09   9.68%
01/02/19 0.81 0.95 0.81 343,441 0.93 0.09   10.71%
12/31/18 0.87 0.87 0.84 195,200 0.84 -0.02   -2.33%
12/28/18 0.84 0.87 0.84 126,400 0.86 0.03   3.61%
12/27/18 0.86 0.86 0.80 265,838 0.83 0.01   1.22%
12/26/18 0.78 0.86 0.78 389,724 0.82 0.04   5.13%
12/24/18 0.73 0.79 0.73 224,800 0.78 0.04   5.41%
12/21/18 0.78 0.78 0.72 570,000 0.74 -0.02   -2.63%
12/20/18 0.70 0.78 0.70 643,127 0.76 0.07   10.12%
12/19/18 0.70 0.73 0.67 86,100 0.69 0.01   1.46%
12/18/18 0.67 0.69 0.65 126,234 0.69 0.03   4.60%
12/17/18 0.65 0.70 0.65 177,166 0.65 -0.03   -4.41%
12/14/18 0.68 0.70 0.67 206,400 0.68 0.00   0.00%
12/13/18 0.70 0.71 0.67 150,575 0.68 -0.03   -4.23%
12/12/18 0.68 0.73 0.68 38,319 0.71 0.02   2.90%
12/11/18 0.70 0.72 0.69 108,060 0.69 -0.00   0.00%
12/10/18 0.72 0.74 0.69 66,599 0.69 -0.04   -5.48%
12/07/18 0.72 0.75 0.68 274,600 0.73 0.02   2.81%
12/06/18 0.72 0.73 0.69 212,835 0.71 -0.01   -1.39%
12/04/18 0.73 0.75 0.71 124,000 0.72 -0.02   -2.70%
12/03/18 0.72 0.76 0.71 141,119 0.74 0.02   2.79%
11/30/18 0.73 0.73 0.71 87,200 0.72 -0.02   -2.73%
11/29/18 0.75 0.75 0.73 39,167 0.73 0.01   1.38%
11/28/18 0.70 0.74 0.68 122,954 0.73 0.02   2.85%
11/27/18 0.72 0.75 0.67 132,156 0.70 -0.04   -5.36%
11/26/18 0.75 0.77 0.72 130,785 0.75 -0.00   0.00%
11/23/18 0.74 0.75 0.71 46,800 0.75 0.01   1.35%
11/21/18 0.00 0.74 0.74 0 0.74 0.05   7.23%
11/20/18 0.66 0.71 0.64 234,417 0.69 0.02   2.96%
11/19/18 0.65 0.68 0.65 94,125 0.67 0.01   1.52%
11/16/18 0.66 0.69 0.66 100,900 0.66 0.00   0.00%
11/15/18 0.69 0.69 0.65 202,151 0.66 -0.03   -4.40%
11/14/18 0.63 0.70 0.63 159,557 0.68 0.05   7.94%
11/13/18 0.67 0.69 0.63 390,329 0.63 -0.05   -7.40%
11/12/18 0.70 0.72 0.67 338,951 0.68 -0.03   -4.23%
11/09/18 0.75 0.75 0.70 280,300 0.71 -0.01   -1.38%
11/08/18 0.80 0.81 0.71 502,143 0.72 -0.06   -7.68%
11/07/18 0.80 0.80 0.77 119,747 0.78 -0.03   -3.70%
11/06/18 0.80 0.82 0.79 69,204 0.81 0.01   1.25%
11/05/18 0.78 0.80 0.75 124,749 0.80 0.03   3.90%

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!