ALO.TO - Alio Gold Inc.

Toronto - Toronto Verzögerter Preis. Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Jan. 20201,01001,01000,96000,96000,960071.169
28. Jan. 20201,01001,01000,96000,96000,960071.200
27. Jan. 20201,01001,03001,00001,02001,020019.900
24. Jan. 20200,99001,02000,98001,00001,000048.100
23. Jan. 20201,00001,00000,98000,98000,980011.400
22. Jan. 20201,00001,01000,99001,00001,000050.000
21. Jan. 20200,99001,00000,99000,99000,99006.300
20. Jan. 20200,96000,99000,96000,99000,990027.300
17. Jan. 20201,00001,00000,96000,99000,990031.000
16. Jan. 20200,97000,98000,96000,98000,980029.300
15. Jan. 20200,96000,98000,96000,97000,970040.900
14. Jan. 20200,98000,98000,96000,96000,960017.500
13. Jan. 20200,99000,99000,94000,96000,9600152.400
10. Jan. 20201,00001,00000,93000,93000,9300108.400
09. Jan. 20200,98001,00000,98000,98000,980029.200
08. Jan. 20200,99001,04000,99001,01001,010074.900
07. Jan. 20200,97001,03000,97001,02001,020052.700
06. Jan. 20201,05001,05000,98000,99000,990071.500
03. Jan. 20201,05001,07001,03001,04001,040092.600
02. Jan. 20201,03001,04001,00001,02001,0200126.700
31. Dez. 20191,00001,03001,00001,01001,01008.500
30. Dez. 20191,00001,04000,99001,00001,0000178.200
27. Dez. 20190,98001,03000,98001,01001,010082.900
24. Dez. 20190,94001,00000,94000,98000,980018.500
23. Dez. 20190,94000,99000,92000,94000,940087.900
20. Dez. 20190,86000,93000,86000,90000,900028.700
19. Dez. 20190,87000,87000,86000,87000,870018.600
18. Dez. 20190,89000,90000,86000,88000,880027.000
17. Dez. 20190,91000,92000,90000,91000,910018.700
16. Dez. 20190,92000,97000,90000,92000,9200110.500
13. Dez. 20190,92000,96000,92000,93000,9300210.600
12. Dez. 20190,95000,99000,91000,92000,9200123.100
11. Dez. 20190,90000,96000,90000,93000,9300276.400
10. Dez. 20190,86000,90000,86000,88000,8800122.200
09. Dez. 20190,82000,85000,82000,84000,8400209.500
06. Dez. 20190,81000,85000,81000,83000,8300187.200
05. Dez. 20190,83000,83000,82000,82000,8200111.700
04. Dez. 20190,81000,86000,81000,83000,830080.200
03. Dez. 20190,79000,86000,78000,81000,8100167.300
02. Dez. 20190,78000,80000,78000,80000,800054.700
29. Nov. 20190,80000,80000,80000,80000,800022.600
28. Nov. 20190,78000,80000,78000,80000,800011.900
27. Nov. 20190,79000,80000,79000,80000,80002.000
26. Nov. 20190,80000,83000,80000,80000,8000107.700
25. Nov. 20190,77000,79000,77000,79000,79009.000
22. Nov. 20190,81000,81000,78000,78000,780029.100
21. Nov. 20190,81000,83000,80000,83000,830020.100
20. Nov. 20190,79000,81000,79000,80000,800016.200
19. Nov. 20190,77000,81000,77000,81000,8100102.800
18. Nov. 20190,78000,79000,78000,78000,780057.500
15. Nov. 20190,78000,79000,78000,79000,790038.500
14. Nov. 20190,78000,80000,78000,80000,800015.400
13. Nov. 20190,76000,80000,76000,79000,790020.700
12. Nov. 20190,76000,77000,76000,77000,77008.200
11. Nov. 20190,75000,77000,75000,76000,760022.300
08. Nov. 20190,74000,76000,74000,75000,750032.400
07. Nov. 20190,82000,82000,74000,75000,7500140.500
06. Nov. 20190,84000,84000,83000,83000,83007.000
05. Nov. 20190,82000,84000,82000,84000,840033.700
04. Nov. 20190,84000,87000,83000,85000,850083.300
01. Nov. 20190,80000,86000,80000,86000,8600110.700
31. Okt. 20190,80000,81000,79000,80000,800048.100
30. Okt. 20190,78000,79000,77000,78000,780078.900
29. Okt. 20190,77000,80000,77000,78000,780074.400
28. Okt. 20190,79000,79000,76000,76000,760044.000
25. Okt. 20190,75000,78000,75000,78000,7800168.100
24. Okt. 20190,74000,76000,73000,75000,7500123.600
23. Okt. 20190,79000,79000,73000,74000,740063.500
22. Okt. 20190,78000,78000,76000,78000,780037.600
21. Okt. 20190,81000,81000,79000,80000,8000100.200
18. Okt. 20190,82000,82000,80000,80000,800080.300
17. Okt. 20190,82000,83000,81000,82000,8200109.600
16. Okt. 20190,82000,83000,80000,81000,810027.500
15. Okt. 20190,82000,82000,82000,82000,820016.100
11. Okt. 20190,82000,84000,82000,82000,820046.500
10. Okt. 20190,84000,85000,83000,83000,830035.000
09. Okt. 20190,84000,85000,84000,85000,850034.300
08. Okt. 20190,81000,84000,81000,83000,8300164.900
07. Okt. 20190,81000,83000,80000,81000,810040.800
04. Okt. 20190,83000,83000,81000,81000,810017.500
03. Okt. 20190,82000,83000,81000,81000,810032.500
02. Okt. 20190,83000,83000,81000,83000,830042.700
01. Okt. 20190,81000,83000,80000,83000,830067.800
30. Sept. 20190,86000,86000,82000,82000,820077.700
27. Sept. 20190,85000,85000,84000,84000,84001.500
26. Sept. 20190,88000,88000,83000,86000,860091.400
25. Sept. 20190,89000,92000,88000,89000,890053.500
24. Sept. 20190,88000,91000,88000,90000,9000127.000
23. Sept. 20190,89000,89000,88000,88000,880035.200
20. Sept. 20190,88000,89000,88000,88000,880030.200
19. Sept. 20190,87000,89000,87000,89000,890016.000
18. Sept. 20190,92000,92000,88000,89000,890054.900
17. Sept. 20190,93000,93000,90000,91000,910051.100
16. Sept. 20190,90000,92000,90000,91000,910027.900
13. Sept. 20190,91000,94000,89000,92000,920039.800
12. Sept. 20190,86000,94000,86000,93000,930091.700
11. Sept. 20190,86000,90000,86000,86000,860068.700
10. Sept. 20190,86000,89000,85000,86000,8600137.000
09. Sept. 20190,93000,93000,86000,87000,8700101.000
06. Sept. 20190,92000,94000,92000,93000,9300117.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen