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

Alvopetro Energy (OP: ALVOF )

3.474 +0.014 (+0.39%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 7, 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 (%)
Dec 31, 2019 0.5910 0.6200 0.5900 0.6199 39,200 +0.03(+5.07%)
Dec 30, 2019 0.5500 0.5900 0.5500 0.5900 13,500 +0.01(+2.01%)
Dec 27, 2019 0.5577 0.6250 0.5547 0.5784 52,700 +0.03(+5.16%)
Dec 26, 2019 0.6100 0.6100 0.5500 0.5500 3,750 -0.06(-10.22%)
Dec 24, 2019 0.6400 0.6420 0.5839 0.6126 6,400 -0.01(-1.19%)
Dec 23, 2019 0.5501 0.6545 0.5501 0.6200 60,864 +0.02(+4.06%)
Dec 20, 2019 0.5400 0.5958 0.5400 0.5958 44,400 +0.03(+5.54%)
Dec 19, 2019 0.5050 0.5645 0.5050 0.5645 7,013 +0.06(+11.78%)
Dec 18, 2019 0.4900 0.5166 0.4900 0.5050 72,962 +0.04(+8.14%)
Dec 17, 2019 0.4887 0.4900 0.4670 0.4670 97,791 -0.04(-7.21%)
Dec 16, 2019 0.5000 0.5033 0.4887 0.5033 67,533 +0.01(+1.68%)
Dec 13, 2019 0.5000 0.5000 0.4883 0.4950 87,600 -0.01(-1.14%)
Dec 12, 2019 0.5050 0.5050 0.5000 0.5007 20,134 +0.00(+0.14%)
Dec 11, 2019 0.5000 0.5055 0.4952 0.5000 129,822 +0.00(+0.00%)
Dec 10, 2019 0.5200 0.5200 0.5000 0.5000 124,733 -0.03(-4.76%)
Dec 09, 2019 0.5050 0.5400 0.5000 0.5250 35,220 +0.01(+0.96%)
Dec 06, 2019 0.5397 0.5397 0.5000 0.5200 105,000 +0.00(+0.00%)
Dec 05, 2019 0.5050 0.5300 0.5050 0.5200 168,750 -0.01(-0.95%)
Dec 04, 2019 0.5410 0.5410 0.5200 0.5250 14,100 -0.03(-5.20%)
Dec 03, 2019 0.5500 0.5538 0.5500 0.5538 5,200 +0.04(+8.59%)
Nov 29, 2019 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Nov 27, 2019 0.5400 0.5400 0.5100 0.5100 21,100 -0.03(-5.56%)
Nov 26, 2019 0.5291 0.5469 0.5050 0.5400 38,200 -0.03(-5.26%)
Nov 25, 2019 0.5700 0.5700 0.5700 0.5700 4,374 +0.00(+0.00%)
Nov 22, 2019 0.5700 0.5700 0.5700 0.5700 8,700 +0.00(+0.00%)
Nov 21, 2019 0.5700 0.5910 0.5700 0.5700 36,500 -0.02(-3.39%)
Nov 20, 2019 0.5833 0.5900 0.5470 0.5900 41,054 +0.06(+11.32%)
Nov 19, 2019 0.5550 0.5554 0.5300 0.5300 4,500 -0.03(-6.03%)
Nov 18, 2019 0.5500 0.5640 0.5475 0.5640 7,000 -0.02(-2.76%)
Nov 15, 2019 0.5521 0.5800 0.5291 0.5800 6,600 +0.00(+0.47%)
Nov 14, 2019 0.5165 0.5950 0.5165 0.5773 50,874 -0.01(-2.15%)
Nov 13, 2019 0.5600 0.5900 0.5017 0.5900 45,868 +0.03(+5.36%)
Nov 12, 2019 0.5460 0.5600 0.5290 0.5600 75,665 +0.03(+5.22%)
Nov 11, 2019 0.5300 0.5322 0.5260 0.5322 15,000 +0.00(+0.42%)
Nov 08, 2019 0.4760 0.5300 0.4760 0.5300 21,300 +0.04(+8.16%)
Nov 07, 2019 0.4880 0.4900 0.4575 0.4900 23,500 +0.00(+0.31%)
Nov 06, 2019 0.4885 0.4885 0.4885 0.4885 3,114 +0.03(+6.43%)
Nov 04, 2019 0.4590 0.4590 0.4590 0 -0.01(-2.34%)
Nov 01, 2019 0.4700 0.4840 0.4700 0.4700 5,000 -0.02(-4.10%)
Oct 31, 2019 0.4901 0.4901 0.4901 0.4901 1,000 +0.03(+6.54%)
Oct 29, 2019 0.4600 0.4600 0.4600 0 -0.04(-8.00%)
Oct 28, 2019 0.5200 0.5250 0.5000 0.5000 154,500 -0.02(-3.10%)
Oct 24, 2019 0.5160 0.5160 0.5160 0 -0.01(-2.01%)
Oct 23, 2019 0.5380 0.5385 0.5266 0.5266 20,388 -0.01(-2.48%)
Oct 22, 2019 0.5064 0.5400 0.5064 0.5400 20,000 -0.02(-3.57%)
Oct 21, 2019 0.5600 0.5600 0.5600 0.5600 58,061 +0.00(+0.00%)
Oct 18, 2019 0.5600 0.5600 0.5600 0.5600 7,000 +0.06(+12.00%)
Oct 17, 2019 0.4919 0.5000 0.4919 0.5000 600 +0.00(+0.00%)
Oct 16, 2019 0.5256 0.5256 0.4878 0.5000 52,400 +0.05(+11.11%)
Oct 15, 2019 0.4500 0.4500 0.4500 0.4500 5,412 +0.03(+7.14%)
Oct 14, 2019 0.4499 0.4500 0.4200 0.4200 7,061 -0.03(-6.67%)
Oct 11, 2019 0.4351 0.4500 0.4351 0.4500 18,500 -0.01(-2.17%)
Oct 10, 2019 0.4268 0.4600 0.4221 0.4600 15,600 +0.02(+5.22%)
Oct 09, 2019 0.4480 0.4600 0.4372 0.4372 16,104 -0.03(-7.00%)
Oct 08, 2019 0.4701 0.4701 0.4701 11 +0.00(+0.00%)
Oct 07, 2019 0.4758 0.4870 0.4701 0.4701 6,308 -0.01(-2.06%)
Oct 04, 2019 0.4662 0.4800 0.4200 0.4800 99,600 +0.01(+2.96%)
Oct 03, 2019 0.5010 0.5010 0.4522 0.4662 11,100 -0.05(-9.14%)
Oct 02, 2019 0.5300 0.5300 0.4820 0.5131 15,189 +0.01(+2.62%)
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.