Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alvopetro Energy (OP: ALVOF )

3.650 +0.004 (+0.11%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.3510 0.3585 0.3510 0.3585 16,100 +0.05(+14.72%)
Nov 27, 2018 0.3125 0.3125 0.3125 0 -0.02(-4.73%)
Nov 26, 2018 0.3485 0.3485 0.3199 0.3280 75,125 -0.02(-4.90%)
Nov 23, 2018 0.3490 0.3490 0.3400 0.3449 26,500 +0.02(+6.38%)
Nov 21, 2018 0.3242 0.3242 0.3242 0 -0.02(-5.78%)
Nov 20, 2018 0.3620 0.3620 0.3380 0.3441 9,415 -0.01(-1.69%)
Nov 19, 2018 0.3575 0.3577 0.3469 0.3500 33,566 -0.02(-4.63%)
Nov 16, 2018 0.3694 0.3694 0.3536 0.3670 27,900 +0.02(+4.86%)
Nov 15, 2018 0.3500 0.3500 0.3500 0.3500 539 -0.02(-6.29%)
Nov 14, 2018 0.3475 0.3735 0.3475 0.3735 7,791 -0.02(-4.23%)
Nov 13, 2018 0.4000 0.4044 0.3900 0.3900 14,250 -0.03(-7.10%)
Nov 12, 2018 0.4208 0.4220 0.3801 0.4198 41,950 -0.00(-0.05%)
Nov 09, 2018 0.4120 0.4211 0.4120 0.4200 73,100 +0.00(+0.00%)
Nov 08, 2018 0.4160 0.4200 0.4158 0.4200 19,581 +0.03(+7.69%)
Nov 07, 2018 0.3900 0.4000 0.3900 0.3900 4,200 +0.01(+1.83%)
Nov 06, 2018 0.4151 0.4227 0.3830 0.3830 6,650 -0.06(-14.13%)
Nov 05, 2018 0.3863 0.4549 0.3863 0.4460 7,083 -0.01(-1.68%)
Nov 02, 2018 0.4384 0.4537 0.4308 0.4536 5,000 +0.05(+11.18%)
Nov 01, 2018 0.4416 0.4416 0.4028 0.4080 51,050 +0.02(+4.62%)
Oct 31, 2018 0.3990 0.4009 0.3900 0.3900 39,000 +0.01(+3.72%)
Oct 30, 2018 0.3900 0.3979 0.3451 0.3760 65,443 -0.08(-18.31%)
Oct 29, 2018 0.3900 0.4603 0.3860 0.4603 11,965 +0.07(+18.03%)
Oct 26, 2018 0.3463 0.3980 0.3463 0.3900 4,800 +0.01(+3.45%)
Oct 25, 2018 0.4000 0.4000 0.3700 0.3770 21,400 -0.03(-6.54%)
Oct 24, 2018 0.3870 0.4034 0.3800 0.4034 92,500 +0.02(+6.58%)
Oct 23, 2018 0.3480 0.3785 0.3480 0.3785 75,500 +0.03(+8.92%)
Oct 22, 2018 0.3600 0.3600 0.3475 0.3475 37,420 -0.00(-0.86%)
Oct 19, 2018 0.3569 0.3569 0.3488 0.3505 82,800 -0.00(-1.35%)
Oct 18, 2018 0.3576 0.3585 0.3470 0.3553 7,765 -0.00(-0.70%)
Oct 17, 2018 0.3570 0.3600 0.3570 0.3578 24,100 +0.01(+2.52%)
Oct 15, 2018 0.3490 0.3490 0.3490 0 +0.01(+2.11%)
Oct 12, 2018 0.3400 0.3643 0.3400 0.3418 7,800 -0.01(-1.78%)
Oct 11, 2018 0.3491 0.3491 0.3480 0.3480 4,000 +0.00(+1.16%)
Oct 10, 2018 0.3490 0.3563 0.3440 0.3440 20,622 -0.01(-1.49%)
Oct 09, 2018 0.3492 0.3492 0.3492 0.3492 11,042 -0.00(-0.23%)
Oct 01, 2018 0.3500 0.3500 0.3500 0 -0.02(-4.89%)
Sep 28, 2018 0.3680 0.3680 0.3680 0.3680 2,300 +0.01(+3.25%)
Sep 27, 2018 0.3490 0.3564 0.3470 0.3564 7,060 +0.02(+6.64%)
Sep 26, 2018 0.3507 0.3507 0.3342 0.3342 22,480 -0.01(-3.13%)
Sep 25, 2018 0.3341 0.3450 0.3341 0.3450 14,220 +0.00(+1.47%)
Sep 24, 2018 0.3445 0.3515 0.3400 0.3400 17,000 -0.00(-0.21%)
Sep 21, 2018 0.3400 0.3441 0.3387 0.3407 23,600 +0.00(+0.21%)
Sep 20, 2018 0.3400 0.3400 0.3400 0.3400 6,000 +0.01(+3.98%)
Sep 19, 2018 0.3229 0.3270 0.3229 0.3270 2,684 -0.02(-6.60%)
Sep 18, 2018 0.3466 0.3501 0.3466 0.3501 6,850 +0.03(+8.46%)
Sep 17, 2018 0.3114 0.3228 0.3114 0.3228 1,077 -0.01(-2.18%)
Sep 14, 2018 0.3550 0.3550 0.3300 0.3300 16,900 -0.02(-5.44%)
Sep 12, 2018 0.3490 0.3490 0.3490 0 +0.01(+2.89%)
Sep 11, 2018 0.3392 0.3392 0.3390 0.3392 13,000 +0.00(+0.65%)
Sep 10, 2018 0.3370 0.3370 0.3370 0.3370 5,008 -0.00(-1.03%)
Sep 07, 2018 0.3490 0.3490 0.3405 0.3405 4,500 -0.01(-2.71%)
Sep 06, 2018 0.3500 0.3500 0.3500 22 +0.00(+0.00%)
Sep 05, 2018 0.3566 0.3566 0.3500 0.3500 51,735 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.