ALO

Alio Gold Inc

$0.53 0.00 (0.24%)
14:37 EDT ALO Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       44.59M
EPS:       -
Volume:       136,875
Day's Range:       0.51 - 0.55
52wk Range:       0.51 - 1.81
Previous Close:       0.70
Historical Data for ALO
Date Open High Low Volume Close Change %
05/01/19 0.69 0.70 0.69 70,555 0.70 0.01   1.45%
04/30/19 0.68 0.69 0.68 14,265 0.69 0.01   1.47%
04/29/19 0.69 0.70 0.68 59,669 0.68 -0.02   -2.86%
04/26/19 0.70 0.70 0.69 108,600 0.70 0.00   0.00%
04/25/19 0.70 0.70 0.70 15,772 0.70 0.01   1.44%
04/24/19 0.67 0.70 0.67 61,413 0.69 0.02   2.95%
04/23/19 0.67 0.69 0.67 77,284 0.68 0.01   1.49%
04/22/19 0.68 0.69 0.67 172,774 0.67 -0.01   -1.47%
04/18/19 0.70 0.71 0.68 213,900 0.68 -0.02   -2.84%
04/17/19 0.72 0.73 0.70 66,615 0.70 -0.02   -2.76%
04/16/19 0.71 0.74 0.70 88,955 0.72 0.02   2.82%
04/15/19 0.74 0.74 0.70 65,812 0.71 -0.03   -4.07%
04/12/19 0.76 0.76 0.74 112,900 0.74 -0.02   -2.65%
04/11/19 0.76 0.77 0.74 87,496 0.75 -0.03   -3.81%
04/10/19 0.78 0.80 0.77 75,597 0.79 -0.00   0.00%
04/09/19 0.81 0.81 0.78 71,006 0.79 -0.00   0.00%
04/08/19 0.78 0.82 0.75 344,217 0.79 0.05   6.72%
04/05/19 0.72 0.75 0.72 66,000 0.74 0.02   2.78%
04/04/19 0.69 0.73 0.69 87,908 0.72 0.01   1.42%
04/03/19 0.70 0.72 0.69 103,732 0.71 0.01   1.44%
04/02/19 0.70 0.70 0.69 240,498 0.70 -0.00   0.00%
04/01/19 0.71 0.73 0.70 168,874 0.70 -0.02   -2.78%
03/29/19 0.73 0.75 0.72 83,100 0.72 -0.01   -1.36%
03/28/19 0.72 0.76 0.72 255,654 0.73 0.01   1.39%
03/27/19 0.73 0.75 0.72 127,039 0.72 -0.02   -2.70%
03/26/19 0.74 0.75 0.74 116,892 0.74 -0.01   -1.33%
03/25/19 0.75 0.76 0.74 204,272 0.75 0.00   0.00%
03/22/19 0.76 0.77 0.74 235,200 0.75 -0.01   -1.32%
03/21/19 0.78 0.78 0.75 191,844 0.76 -0.00   0.00%
03/20/19 0.74 0.79 0.73 167,826 0.76 0.02   2.69%
03/19/19 0.75 0.75 0.74 124,920 0.74 -0.01   -1.33%
03/18/19 0.76 0.76 0.74 188,533 0.75 -0.01   -1.32%
03/15/19 0.78 0.78 0.75 179,000 0.76 -0.00   0.00%
03/14/19 0.76 0.78 0.76 169,066 0.76 -0.03   -3.80%
03/13/19 0.82 0.84 0.77 507,644 0.79 -0.05   -5.93%
03/12/19 0.82 0.85 0.82 60,846 0.84 0.01   1.20%
03/11/19 0.86 0.86 0.80 91,294 0.83 -0.01   -1.19%
03/08/19 0.86 0.87 0.82 164,000 0.84 0.02   2.44%
03/07/19 0.82 0.85 0.80 127,559 0.82 0.00   0.00%
03/06/19 0.85 0.85 0.81 116,267 0.82 -0.02   -2.37%
03/05/19 0.85 0.86 0.83 150,898 0.85 0.00   0.00%
03/04/19 0.82 0.85 0.80 82,227 0.84 -0.00   0.00%
03/01/19 0.87 0.90 0.84 177,200 0.84 -0.06   -6.64%
02/28/19 0.90 0.91 0.87 68,686 0.90 -0.00   0.00%
02/27/19 0.93 0.93 0.89 93,687 0.90 -0.03   -3.21%
02/26/19 0.98 0.98 0.92 101,471 0.93 -0.01   -1.06%
02/25/19 1.00 1.00 0.93 98,008 0.94 -0.04   -4.07%
02/22/19 0.99 1.02 0.96 135,000 0.98 0.01   1.03%
02/21/19 0.93 0.98 0.90 289,363 0.98 0.02   2.08%
02/20/19 1.02 1.03 0.95 278,062 0.96 -0.03   -3.03%
02/19/19 0.90 1.02 0.89 694,894 0.99 0.11   12.43%
02/15/19 0.80 0.90 0.79 426,700 0.89 0.09   11.25%
02/14/19 0.80 0.80 0.78 185,538 0.80 -0.00   0.00%
02/13/19 0.80 0.80 0.78 115,394 0.80 -0.00   0.00%
02/12/19 0.80 0.81 0.78 52,475 0.80 0.03   3.87%
02/11/19 0.80 0.81 0.78 88,281 0.78 -0.04   -4.94%
02/08/19 0.80 0.82 0.78 422,600 0.81 0.02   2.54%
02/07/19 0.79 0.80 0.76 134,750 0.79 -0.01   -1.25%
02/06/19 0.82 0.82 0.79 93,096 0.80 -0.01   -1.24%
02/05/19 0.80 0.83 0.79 169,322 0.81 -0.00   0.00%
02/04/19 0.85 0.86 0.79 163,508 0.81 -0.03   -3.57%
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%
11/02/18 0.79 0.80 0.77 73,600 0.77 -0.01   -1.28%
11/01/18 0.72 0.83 0.72 476,085 0.78 0.07   9.83%
10/31/18 0.75 0.75 0.69 421,184 0.71 -0.04   -5.33%
10/30/18 0.73 0.77 0.73 143,149 0.75 -0.01   -1.31%
10/29/18 0.73 0.76 0.73 169,771 0.76 0.01   1.33%
10/26/18 0.77 0.79 0.74 137,100 0.75 -0.01   -1.32%
10/25/18 0.75 0.79 0.74 212,919 0.76 -0.00   0.00%
10/24/18 0.81 0.81 0.75 168,359 0.76 -0.04   -5.02%
10/23/18 0.79 0.83 0.79 143,912 0.80 0.03   3.90%
10/22/18 0.79 0.80 0.74 182,310 0.77 -0.03   -3.77%
10/19/18 0.80 0.83 0.80 64,300 0.80 0.00   0.00%
10/18/18 0.85 0.85 0.79 236,751 0.79 -0.02   -2.46%
10/17/18 0.85 0.86 0.81 57,026 0.81 -0.02   -2.40%
10/16/18 0.85 0.87 0.83 133,967 0.83 0.01   1.21%
10/15/18 0.85 0.90 0.80 463,913 0.82 0.02   2.48%
10/12/18 0.85 0.85 0.79 341,500 0.81 -0.02   -2.42%
10/11/18 0.73 0.84 0.73 373,881 0.83 0.11   15.28%
10/10/18 0.72 0.75 0.72 65,553 0.72 -0.01   -1.37%
10/09/18 0.75 0.76 0.72 164,937 0.73 -0.03   -3.96%
10/08/18 0.73 0.78 0.72 79,388 0.76 0.03   4.11%
10/05/18 0.78 0.80 0.71 201,900 0.73 -0.05   -6.38%
10/04/18 0.80 0.82 0.78 110,272 0.78 -0.01   -1.26%
10/03/18 0.81 0.83 0.79 130,862 0.79 -0.01   -1.24%
10/02/18 0.81 0.82 0.79 251,009 0.80 0.01   1.27%
10/01/18 0.84 0.84 0.79 252,547 0.79 -0.01   -1.25%
09/28/18 0.80 0.83 0.78 275,800 0.80 0.03   3.88%
09/27/18 0.76 0.79 0.76 129,472 0.77 0.00   0.00%
09/26/18 0.75 0.78 0.74 209,099 0.77 0.02   2.66%
09/25/18 0.73 0.76 0.73 124,350 0.75 0.02   2.72%
09/24/18 0.75 0.75 0.73 119,073 0.74 0.02   2.78%
09/21/18 0.76 0.76 0.71 250,000 0.72 -0.04   -5.27%
09/20/18 0.72 0.76 0.71 204,618 0.76 0.05   7.05%
09/19/18 0.67 0.71 0.67 214,081 0.71 0.04   5.97%
09/18/18 0.68 0.68 0.66 68,806 0.67 -0.00   0.00%
09/17/18 0.67 0.68 0.65 217,129 0.67 0.02   3.08%
09/14/18 0.67 0.69 0.65 255,900 0.65 -0.01   -1.50%
09/13/18 0.72 0.72 0.65 224,247 0.66 -0.01   -1.48%
09/12/18 0.69 0.70 0.65 290,726 0.68 -0.00   0.00%
09/11/18 0.66 0.68 0.64 147,232 0.68 0.02   3.03%
09/10/18 0.64 0.67 0.64 178,024 0.66 0.01   1.54%
09/07/18 0.63 0.67 0.63 402,300 0.65 0.02   3.15%
09/06/18 0.68 0.68 0.63 209,081 0.64 0.01   1.59%
09/05/18 0.68 0.68 0.63 319,916 0.63 -0.05   -7.41%
09/04/18 0.68 0.69 0.66 390,073 0.68 -0.01   -1.45%
08/31/18 0.00 0.69 0.69 0 0.69 -0.01   -1.43%
08/30/18 0.71 0.71 0.64 1,164,319 0.70 -0.00   0.00%
08/29/18 0.74 0.74 0.70 321,084 0.70 -0.01   -1.41%
08/28/18 0.77 0.77 0.70 642,945 0.71 -0.03   -4.08%
08/27/18 0.76 0.76 0.72 191,268 0.73 -0.02   -2.67%
08/24/18 0.74 0.76 0.72 297,500 0.75 0.04   5.66%
08/23/18 0.77 0.80 0.70 600,128 0.71 -0.06   -7.79%
08/22/18 0.77 0.78 0.75 95,964 0.77 0.00   0.00%
08/21/18 0.79 0.79 0.74 138,410 0.77 -0.01   -1.29%
08/20/18 0.77 0.79 0.73 593,722 0.77 -0.01   -1.28%
08/17/18 0.80 0.81 0.78 328,000 0.78 -0.01   -1.26%
08/16/18 0.82 0.82 0.79 173,995 0.79 -0.01   -1.24%
08/15/18 0.91 0.91 0.79 1,071,498 0.80 -0.10   -11.02%
08/14/18 0.92 0.94 0.90 209,008 0.91 -0.02   -2.16%
08/13/18 1.08 1.10 0.91 1,507,183 0.93 -0.12   -11.43%
08/10/18 1.24 1.25 1.02 969,700 1.05 -0.21   -16.67%
08/09/18 1.23 1.33 1.23 117,917 1.26 0.03   2.44%
08/08/18 1.26 1.28 1.23 219,549 1.23 -0.04   -3.15%
08/07/18 1.35 1.35 1.27 205,677 1.27 -0.08   -5.93%
08/06/18 1.36 1.36 1.33 72,038 1.35 0.00   0.00%
08/03/18 1.35 1.37 1.35 124,300 1.35 0.00   0.00%
08/02/18 1.35 1.38 1.35 58,801 1.35 -0.02   -1.46%
08/01/18 1.40 1.40 1.37 35,663 1.37 -0.02   -1.44%
07/31/18 1.36 1.40 1.35 59,361 1.39 0.02   1.46%
07/30/18 1.40 1.40 1.35 182,787 1.37 -0.03   -2.14%
07/27/18 1.42 1.43 1.39 65,500 1.40 -0.01   -0.71%
07/26/18 1.42 1.44 1.39 293,331 1.41 -0.01   -0.70%
07/25/18 1.42 1.43 1.40 66,507 1.42 0.01   0.71%
07/24/18 1.42 1.43 1.40 87,112 1.41 -0.01   -0.70%
07/23/18 1.43 1.43 1.40 33,112 1.42 -0.01   -0.70%
07/20/18 1.42 1.43 1.41 64,736 1.43 0.03   2.14%
07/19/18 1.42 1.42 1.37 129,314 1.40 -0.04   -2.78%
07/18/18 1.47 1.47 1.43 84,867 1.44 -0.01   -0.69%
07/17/18 1.50 1.50 1.42 173,688 1.45 0.00   0.00%
07/16/18 1.47 1.52 1.44 128,035 1.45 0.00   0.00%
07/13/18 1.45 1.46 1.44 65,074 1.45 0.00   0.00%
07/12/18 1.50 1.51 1.43 199,435 1.45 -0.04   -2.68%
07/11/18 1.55 1.55 1.48 129,295 1.49 -0.07   -4.49%
07/10/18 1.60 1.60 1.55 73,161 1.56 -0.03   -1.89%
07/09/18 1.61 1.61 1.55 135,345 1.59 0.03   1.92%
07/06/18 1.59 1.63 1.55 167,858 1.56 -0.01   -0.64%
07/05/18 1.55 1.57 1.51 192,308 1.57 0.10   6.80%
07/03/18 0.00 1.47 1.47 0 1.47 0.03   2.08%
07/02/18 1.46 1.47 1.43 53,113 1.44 -0.02   -1.37%
06/29/18 0.00 1.47 0.00 83,317 1.46 0.06   4.27%
06/28/18 1.44 1.44 1.40 104,319 1.40 -0.03   -2.10%
06/27/18 1.48 1.49 1.41 152,341 1.43 -0.05   -3.38%
06/26/18 1.43 1.49 1.41 197,549 1.48 0.06   4.23%
06/25/18 1.38 1.46 1.38 196,074 1.42 0.04   2.90%
06/22/18 1.33 1.39 1.33 126,044 1.38 0.05   3.76%
06/21/18 1.34 1.35 1.32 133,766 1.33 -0.02   -1.48%
06/20/18 1.40 1.40 1.32 269,786 1.35 -0.03   -2.17%
06/19/18 1.39 1.39 1.35 173,785 1.38 -0.01   -0.72%
06/18/18 1.41 1.41 1.37 147,607 1.39 0.00   0.00%
06/15/18 0.00 1.43 1.36 273,267 1.39 -0.04   -2.80%
06/14/18 1.44 1.46 1.35 417,484 1.43 -0.02   -1.38%
06/13/18 1.50 1.50 1.43 215,469 1.45 -0.01   -0.68%
06/12/18 1.50 1.52 1.45 263,203 1.46 -0.03   -2.01%
06/11/18 1.54 1.56 1.49 194,113 1.49 -0.05   -3.25%
06/08/18 1.59 1.60 1.50 356,774 1.54 -0.06   -3.75%
06/07/18 1.63 1.66 1.60 110,556 1.60 -0.04   -2.44%
06/06/18 0.00 0.00 1.62 80,180 1.64 0.03   1.86%
06/05/18 1.60 1.62 1.58 101,393 1.61 -0.01   -0.62%
06/04/18 1.70 1.70 1.61 114,621 1.62 -0.06   -3.57%
06/01/18 1.65 1.70 1.64 80,045 1.68 0.02   1.20%
05/31/18 1.71 1.72 1.65 262,567 1.66 -0.05   -2.92%
05/30/18 1.75 1.77 1.71 177,880 1.71 -0.04   -2.29%
05/29/18 1.78 1.78 1.70 187,131 1.75 0.02   1.16%
05/25/18 0.00 1.73 1.73 0 1.73 -0.06   -3.35%
05/24/18 1.75 1.81 1.74 110,293 1.79 0.04   2.29%
05/23/18 1.79 1.79 1.75 80,855 1.75 -0.03   -1.68%
05/22/18 1.79 1.84 1.78 68,353 1.79 -0.01   -0.56%
05/21/18 1.81 1.81 1.77 77,559 1.79 -0.02   -1.10%
05/18/18 1.79 1.82 1.79 48,109 1.81 0.01   0.56%
05/17/18 1.83 1.85 1.79 103,083 1.80 -0.03   -1.64%
05/16/18 1.82 1.88 1.78 159,641 1.83 0.00   0.00%
05/15/18 1.88 1.92 1.82 297,778 1.83 -0.09   -4.69%
05/14/18 1.91 1.96 1.91 42,057 1.92 -0.01   -0.52%
05/11/18 1.98 1.98 1.91 121,886 1.93 -0.05   -2.53%
05/10/18 1.99 2.03 1.96 102,595 1.98 0.00   0.00%
05/09/18 1.91 2.01 1.88 174,609 1.98 0.07   3.66%
05/08/18 1.99 1.99 1.88 141,678 1.91 -0.04   -2.05%
05/07/18 1.95 2.00 1.94 37,132 1.95 0.00   0.00%
05/04/18 1.90 1.99 1.90 66,488 1.95 0.03   1.56%
05/03/18 1.91 1.92 1.90 84,831 1.92 0.02   1.05%

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!