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 (%)
Feb 29, 2016 0.2464 0.2497 0.2420 0.2420 24,000 -0.01(-3.12%)
Feb 26, 2016 0.2492 0.2498 0.2492 0.2498 12,000 +0.00(+0.16%)
Feb 24, 2016 0.2494 0.2494 0.2494 0 +0.00(+0.16%)
Feb 23, 2016 0.2270 0.2490 0.2266 0.2490 45,000 +0.02(+8.83%)
Feb 22, 2016 0.2165 0.2288 0.2165 0.2288 6,572 +0.01(+4.00%)
Feb 19, 2016 0.2200 0.2200 0.2200 0.2200 1,500 -0.02(-8.33%)
Feb 18, 2016 0.2400 0.2400 0.2400 0.2400 15,000 -0.00(-0.41%)
Feb 17, 2016 0.2500 0.2500 0.2410 0.2410 25,000 -0.01(-5.49%)
Feb 16, 2016 0.2550 0.2550 0.2550 0.2550 5,000 -0.01(-3.77%)
Feb 12, 2016 0.2650 0.2650 0.2650 0 +0.04(+17.78%)
Feb 10, 2016 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Feb 09, 2016 0.2250 0.2250 0.2123 0.2250 6,567 +0.01(+3.78%)
Feb 08, 2016 0.2500 0.2500 0.2168 0.2168 3,538 -0.03(-13.28%)
Feb 05, 2016 0.2500 0.2500 0.2500 0.2500 9,062 +0.00(+0.00%)
Feb 04, 2016 0.2500 0.2500 0.2500 0.2500 1,500 +0.03(+13.64%)
Feb 01, 2016 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jan 26, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jan 25, 2016 0.2310 0.2310 0.1800 0.2000 5,300 -0.03(-13.04%)
Jan 22, 2016 0.2300 0.2300 0.2300 0.2300 10,000 +0.03(+15.00%)
Jan 21, 2016 0.2000 0.2000 0.2000 0.2000 2,600 +0.00(+0.00%)
Jan 20, 2016 0.2100 0.2100 0.2000 0.2000 34,946 +0.00(+0.00%)
Jan 19, 2016 0.2000 0.2000 0.2000 0.2000 37,900 +0.00(+0.50%)
Jan 14, 2016 0.1990 0.1990 0.1990 0 +0.00(+0.00%)
Jan 13, 2016 0.1990 0.1990 0.1990 0.1990 2,400 -0.02(-9.55%)
Jan 08, 2016 0.2200 0.2200 0.2200 22 +0.02(+11.39%)
Jan 07, 2016 0.2050 0.2050 0.1975 0.1975 45,000 +0.00(+0.77%)
Jan 06, 2016 0.1900 0.2000 0.1900 0.1960 78,373 +0.01(+3.16%)
Jan 04, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 31, 2015 0.1900 0.1900 0.1900 0 +0.02(+11.11%)
Dec 30, 2015 0.1700 0.1750 0.1700 0.1710 2,720 -0.02(-10.00%)
Dec 29, 2015 0.2000 0.2000 0.1644 0.1900 47,690 +0.03(+18.75%)
Dec 24, 2015 0.1600 0.1600 0.1600 0 -0.00(-1.84%)
Dec 23, 2015 0.1633 0.1660 0.1630 0.1630 5,622 +0.01(+7.53%)
Dec 22, 2015 0.1589 0.1589 0.1500 0.1516 3,688 -0.00(-2.20%)
Dec 21, 2015 0.1840 0.1840 0.1479 0.1550 59,138 -0.01(-8.72%)
Dec 18, 2015 0.1697 0.1698 0.1697 0.1698 29,500 -0.01(-5.67%)
Dec 17, 2015 0.1780 0.1800 0.1700 0.1800 13,500 +0.01(+8.30%)
Dec 16, 2015 0.1800 0.1800 0.1662 0.1662 9,794 -0.03(-16.90%)
Dec 15, 2015 0.1941 0.2000 0.1941 0.2000 507 +0.02(+10.07%)
Dec 14, 2015 0.1717 0.1900 0.1700 0.1817 45,263 +0.00(+0.94%)
Dec 11, 2015 0.1800 0.1800 0.1800 0.1800 606 -0.01(-4.41%)
Dec 09, 2015 0.1883 0.1883 0.1883 0 -0.02(-8.15%)
Dec 07, 2015 0.2050 0.2050 0.2050 0 -0.04(-14.58%)
Dec 04, 2015 0.2500 0.2500 0.2400 0.2400 48,123 -0.01(-4.00%)
Dec 03, 2015 0.2500 0.2500 0.2370 0.2500 62,500 +0.01(+6.16%)
Dec 02, 2015 0.2500 0.2500 0.2355 0.2355 56,500 -0.01(-5.80%)
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.