ALO - Alio Gold Inc.

NYSE American - NYSE American Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 20190,63090,63090,62480,62580,625843.062
04. Dez. 20190,65000,65000,62000,63000,630065.000
03. Dez. 20190,61000,65000,60000,62000,6200259.700
02. Dez. 20190,60000,61000,60000,61000,610065.700
29. Nov. 20190,59000,61000,59000,60000,600054.500
27. Nov. 20190,59000,61000,59000,60000,600019.100
26. Nov. 20190,59000,63000,59000,60000,6000107.500
25. Nov. 20190,59000,60000,59000,59000,5900239.400
22. Nov. 20190,60000,62000,59000,59000,590057.700
21. Nov. 20190,64000,64000,60000,62000,6200115.800
20. Nov. 20190,61000,61000,60000,61000,610031.200
19. Nov. 20190,60000,61000,59000,61000,610081.000
18. Nov. 20190,59000,60000,59000,59000,5900384.800
15. Nov. 20190,59000,60000,59000,60000,6000116.000
14. Nov. 20190,59000,60000,59000,60000,600064.500
13. Nov. 20190,60000,60000,59000,59000,590069.000
12. Nov. 20190,57000,59000,56000,59000,590072.800
11. Nov. 20190,55000,60000,55000,57000,5700107.100
08. Nov. 20190,58000,60000,56000,58000,580093.600
07. Nov. 20190,59000,63000,55000,57000,5700493.600
06. Nov. 20190,63000,64000,63000,63000,630055.000
05. Nov. 20190,63000,65000,63000,63000,630037.800
04. Nov. 20190,65000,66000,62000,64000,6400113.400
01. Nov. 20190,63000,66000,59000,65000,6500227.900
31. Okt. 20190,58000,63000,58000,61000,610065.900
30. Okt. 20190,61000,61000,59000,60000,6000110.400
29. Okt. 20190,60000,63000,58000,61000,610097.400
28. Okt. 20190,60000,62000,59000,60000,600020.300
25. Okt. 20190,59000,61000,57000,60000,6000146.400
24. Okt. 20190,58000,59000,56000,57000,5700118.500
23. Okt. 20190,59000,62000,56000,56000,5600285.700
22. Okt. 20190,61000,61000,55000,60000,6000129.700
21. Okt. 20190,60000,62000,60000,61000,6100222.300
18. Okt. 20190,62000,62000,61000,61000,610042.100
17. Okt. 20190,62000,64000,62000,62000,620031.700
16. Okt. 20190,63000,63000,62000,62000,620040.900
15. Okt. 20190,62000,64000,62000,63000,630018.600
14. Okt. 20190,62000,65000,62000,62000,620091.100
11. Okt. 20190,62000,64000,62000,63000,630052.000
10. Okt. 20190,63000,63000,61000,62000,620069.200
09. Okt. 20190,63000,64000,61000,63000,630061.900
08. Okt. 20190,61000,64000,61000,61000,6100134.800
07. Okt. 20190,61000,64000,61000,61000,610059.500
04. Okt. 20190,61000,64000,61000,62000,620067.500
03. Okt. 20190,61000,63000,61000,61000,6100136.900
02. Okt. 20190,63000,63000,60000,61000,6100104.600
01. Okt. 20190,61000,64000,60000,62000,6200198.700
30. Sept. 20190,61000,64000,61000,62000,620075.300
27. Sept. 20190,63000,66000,63000,65000,650022.600
26. Sept. 20190,66000,68000,62000,65000,6500225.800
25. Sept. 20190,67000,70000,66000,67000,6700117.600
24. Sept. 20190,69000,69000,67000,68000,6800196.500
23. Sept. 20190,67000,67000,66000,67000,670079.100
20. Sept. 20190,66000,67000,66000,67000,6700116.100
19. Sept. 20190,67000,68000,65000,67000,670082.500
18. Sept. 20190,70000,70000,66000,67000,670069.200
17. Sept. 20190,68000,70000,68000,70000,700050.500
16. Sept. 20190,68000,70000,68000,70000,700046.000
13. Sept. 20190,69000,71000,67000,68000,680045.800
12. Sept. 20190,68000,72000,66000,69000,6900123.200
11. Sept. 20190,69000,69000,66000,66000,6600166.400
10. Sept. 20190,67000,68000,66000,66000,6600234.200
09. Sept. 20190,68000,70000,66000,66000,6600197.700
06. Sept. 20190,68000,72000,67000,70000,7000226.600
05. Sept. 20190,75000,75000,69000,70000,7000267.700
04. Sept. 20190,71000,75000,70000,75000,7500284.500
03. Sept. 20190,71000,73000,71000,71000,7100179.800
30. Aug. 20190,70000,73000,69000,71000,710081.600
29. Aug. 20190,73000,74000,70000,70000,7000257.100
28. Aug. 20190,76000,76000,74000,74000,7400263.800
27. Aug. 20190,75000,77000,75000,75000,7500321.500
26. Aug. 20190,75000,79000,74000,76000,7600232.900
23. Aug. 20190,75000,77000,74000,75000,7500238.100
22. Aug. 20190,75000,77000,74000,74000,740096.400
21. Aug. 20190,75000,78000,75000,75000,7500219.500
20. Aug. 20190,74000,77000,73000,75000,7500113.100
19. Aug. 20190,74000,75000,73000,73000,7300104.600
16. Aug. 20190,73000,75000,72000,74000,740076.900
15. Aug. 20190,74000,75000,73000,74000,7400173.600
14. Aug. 20190,75000,80000,75000,75000,7500358.400
13. Aug. 20190,78000,79000,72000,73000,7300337.400
12. Aug. 20190,80000,82000,75000,76000,7600474.300
09. Aug. 20190,88000,88000,78000,80000,8000418.900
08. Aug. 20190,85000,88000,85000,87000,8700172.300
07. Aug. 20190,89000,90000,85000,86000,8600400.700
06. Aug. 20190,90000,92000,84000,86000,8600163.500
05. Aug. 20190,86000,93000,86000,89000,8900258.000
02. Aug. 20190,89000,90000,81000,84000,8400231.200
01. Aug. 20190,81000,89000,80000,88000,8800356.800
31. Juli 20190,84000,86000,81000,83000,8300146.700
30. Juli 20190,85000,85000,83000,84000,8400209.600
29. Juli 20190,85000,86000,83000,85000,850076.100
26. Juli 20190,84000,86000,84000,85000,8500168.600
25. Juli 20190,91000,92000,85000,87000,8700337.400
24. Juli 20190,92000,94000,90000,92000,9200219.000
23. Juli 20190,90000,93000,89000,91000,9100375.100
22. Juli 20190,90000,90000,87000,90000,9000310.400
19. Juli 20190,86000,90000,84000,90000,9000356.600
18. Juli 20190,87000,90000,83000,90000,9000442.900
17. Juli 20190,81000,88000,80000,84000,8400531.900
*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