ALO.TO - Alio Gold Inc.

Toronto - Toronto Verzögerter Preis. Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Aug. 20191,00001,03000,99001,01001,010088.900
22. Aug. 20190,99001,03000,99000,99000,990042.800
21. Aug. 20190,98001,03000,98001,01001,010076.900
20. Aug. 20191,01001,02000,98000,98000,980048.900
19. Aug. 20190,98000,99000,98000,98000,980059.200
16. Aug. 20190,98001,00000,98000,98000,980031.000
15. Aug. 20191,02001,03000,97001,00001,000088.300
14. Aug. 20191,07001,07001,00001,01001,0100152.400
13. Aug. 20191,02001,02000,97000,97000,9700110.700
12. Aug. 20191,05001,08001,01001,02001,0200140.000
09. Aug. 20191,13001,16001,03001,04001,0400249.400
08. Aug. 20191,14001,16001,14001,15001,1500115.100
07. Aug. 20191,17001,17001,13001,14001,1400115.100
06. Aug. 20191,16001,17001,11001,13001,130087.100
02. Aug. 20191,17001,18001,09001,09001,090099.500
01. Aug. 20191,05001,17001,05001,16001,160086.600
31. Juli 20191,08001,12001,06001,07001,070037.800
30. Juli 20191,09001,13001,09001,11001,110043.100
29. Juli 20191,12001,12001,10001,11001,110057.200
26. Juli 20191,12001,13001,11001,11001,110017.200
25. Juli 20191,20001,20001,12001,14001,1400148.000
24. Juli 20191,20001,23001,18001,22001,2200190.500
23. Juli 20191,18001,22001,18001,19001,1900243.200
22. Juli 20191,14001,18001,14001,18001,180043.400
19. Juli 20191,17001,18001,09001,16001,1600135.200
18. Juli 20191,10001,20001,08001,18001,1800131.700
17. Juli 20191,03001,15001,03001,11001,1100358.600
16. Juli 20190,98001,05000,98001,05001,0500205.400
15. Juli 20191,01001,01000,96000,97000,9700109.200
12. Juli 20191,02001,02001,00001,01001,010053.500
11. Juli 20191,01001,05001,00001,02001,0200268.700
10. Juli 20191,00001,02001,00001,02001,020032.800
09. Juli 20191,04001,04001,00001,01001,010026.400
08. Juli 20191,02001,04001,01001,04001,040022.800
05. Juli 20190,99001,03000,99001,01001,010046.500
04. Juli 20191,03001,03000,99001,03001,030026.300
03. Juli 20191,01001,04001,00001,01001,010040.300
02. Juli 20191,00001,00000,98001,00001,000022.600
28. Juni 20191,01001,03001,00001,01001,010042.500
27. Juni 20191,01001,02000,98001,02001,020017.600
26. Juni 20190,97001,04000,97001,03001,0300230.700
25. Juni 20191,00001,05000,98001,01001,0100168.500
24. Juni 20190,94001,03000,94001,02001,0200195.000
21. Juni 20190,97001,00000,95000,96000,9600202.800
20. Juni 20190,90000,96000,89000,91000,9100127.900
19. Juni 20190,81000,88000,81000,85000,850086.400
18. Juni 20190,81000,82000,81000,82000,82004.500
17. Juni 20190,79000,82000,79000,81000,81006.000
14. Juni 20190,81000,83000,79000,81000,810024.900
13. Juni 20190,79000,81000,79000,81000,810031.500
12. Juni 20190,80000,82000,80000,82000,82004.500
11. Juni 20190,79000,79000,78000,78000,78002.200
10. Juni 20190,80000,81000,78000,79000,790021.000
07. Juni 20190,83000,84000,81000,83000,83008.400
06. Juni 20190,85000,85000,81000,84000,840047.300
05. Juni 20190,92000,94000,84000,87000,870083.000
04. Juni 20190,93000,93000,83000,89000,890041.700
03. Juni 20190,84000,93000,83000,93000,9300102.000
31. Mai 20190,73000,86000,73000,82000,8200229.500
30. Mai 20190,72000,73000,70000,73000,730028.400
29. Mai 20190,70000,74000,70000,74000,740023.700
28. Mai 20190,73000,73000,69000,71000,710049.800
27. Mai 20190,74000,75000,73000,73000,730020.300
24. Mai 20190,71000,74000,70000,74000,740031.400
23. Mai 20190,72000,76000,69000,74000,7400158.200
22. Mai 20190,72000,73000,71000,72000,72008.200
21. Mai 20190,73000,74000,70000,74000,740032.600
17. Mai 20190,74000,74000,71000,73000,730056.100
16. Mai 20190,75000,76000,73000,74000,740045.100
15. Mai 20190,76000,79000,76000,76000,760060.500
14. Mai 20190,79000,79000,75000,75000,750084.200
13. Mai 20190,81000,82000,78000,79000,790053.000
10. Mai 20190,83000,83000,81000,81000,810067.200
09. Mai 20190,85000,88000,82000,82000,820086.100
08. Mai 20190,90000,90000,85000,85000,850031.100
07. Mai 20190,89000,89000,86000,88000,880040.000
06. Mai 20190,90000,90000,88000,89000,890019.200
03. Mai 20190,92000,92000,90000,90000,900018.800
02. Mai 20190,91000,92000,91000,91000,91005.200
01. Mai 20190,93000,93000,93000,93000,93001.000
30. Apr. 20190,92000,93000,91000,93000,930030.500
29. Apr. 20190,93000,93000,91000,93000,930037.300
26. Apr. 20190,94000,95000,94000,94000,940024.000
25. Apr. 20190,93000,94000,93000,94000,940012.800
24. Apr. 20190,94000,94000,90000,92000,920035.200
23. Apr. 20190,91000,92000,90000,92000,920025.500
22. Apr. 20190,90000,92000,89000,92000,920011.800
18. Apr. 20190,94000,94000,85000,92000,9200112.300
17. Apr. 20190,96000,96000,93000,95000,950013.300
16. Apr. 20190,93000,98000,93000,98000,980092.000
15. Apr. 20190,97000,99000,95000,95000,950028.300
12. Apr. 20191,01001,01000,98000,99000,990034.300
11. Apr. 20191,02001,02001,00001,01001,010022.200
10. Apr. 20191,05001,05001,02001,03001,030022.500
09. Apr. 20191,06001,06001,03001,05001,050019.200
08. Apr. 20191,01001,07001,00001,06001,0600113.100
05. Apr. 20190,97001,00000,97001,00001,000038.000
04. Apr. 20190,93000,97000,91000,96000,9600139.700
03. Apr. 20190,94000,95000,93000,94000,940025.500
02. Apr. 20190,91000,94000,91000,92000,920047.000
*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