ALO

Alio Gold Inc

$0.54 0.01 (2.62%)
15:29 EDT ALO Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       45.65M
EPS:       -
Volume:       164,219
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%

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!