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 (%)
Mar 30, 2015 0.2730 0.2730 0.2730 0 -0.04(-14.15%)
Mar 27, 2015 0.3180 0.3180 0.3180 0.3180 2,545 -0.01(-3.05%)
Mar 26, 2015 0.3280 0.3280 0.3280 0.3280 821 +0.04(+12.14%)
Mar 25, 2015 0.2840 0.2925 0.2840 0.2925 1,222 +0.00(+0.55%)
Mar 24, 2015 0.2909 0.2909 0.2909 0.2909 153 +0.00(+0.52%)
Mar 20, 2015 0.2894 0.2894 0.2894 0 +0.00(+1.54%)
Mar 19, 2015 0.2850 0.2850 0.2850 0.2850 122 -0.02(-7.41%)
Mar 18, 2015 0.3200 0.3200 0.3078 0.3078 8,000 -0.01(-2.44%)
Mar 16, 2015 0.3155 0.3155 0.3155 0 -0.00(-1.41%)
Mar 13, 2015 0.3200 0.3300 0.3100 0.3200 7,785 -0.05(-12.57%)
Mar 10, 2015 0.3660 0.3660 0.3660 79 -0.03(-6.39%)
Mar 09, 2015 0.3910 0.3910 0.3910 0.3910 5,000 +0.02(+5.68%)
Mar 04, 2015 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Mar 03, 2015 0.4071 0.4071 0.3500 0.3500 18,092 +0.00(+0.00%)
Mar 02, 2015 0.3856 0.3880 0.3500 0.3500 16,754 -0.04(-9.09%)
Feb 27, 2015 0.3290 0.3850 0.3290 0.3850 25,516 -0.02(-4.94%)
Feb 25, 2015 0.3490 0.4130 0.3490 0.4050 15,400 +0.06(+16.38%)
Feb 24, 2015 0.3610 0.3610 0.3480 0.3480 9,500 -0.00(-1.14%)
Feb 23, 2015 0.3510 0.3520 0.3300 0.3520 3,178 -0.03(-7.37%)
Feb 20, 2015 0.3620 0.3800 0.3620 0.3800 22,000 +0.02(+4.97%)
Feb 18, 2015 0.3620 0.3620 0.3620 1 -0.08(-17.73%)
Feb 17, 2015 0.3380 0.4400 0.3380 0.4400 9,122 +0.08(+20.55%)
Feb 13, 2015 0.3650 0.3650 0.3650 0 -0.04(-10.98%)
Feb 12, 2015 0.4100 0.4100 0.4100 0.4100 15,000 +0.05(+14.17%)
Feb 11, 2015 0.3718 0.3718 0.3591 0.3591 6,000 -0.03(-8.86%)
Feb 10, 2015 0.3940 0.3940 0.3940 0.3940 570 +0.02(+5.07%)
Feb 06, 2015 0.3750 0.3750 0.3750 400 +0.08(+28.87%)
Feb 05, 2015 0.3200 0.3200 0.2910 0.2910 5,872 +0.01(+3.93%)
Feb 04, 2015 0.2800 0.2800 0.2800 0.2800 1,549 +0.00(+0.00%)
Feb 03, 2015 0.2800 0.2800 0.2800 0.2800 15,400 +0.01(+4.09%)
Feb 02, 2015 0.2690 0.2690 0.2690 0.2690 500 +0.00(+0.75%)
Jan 30, 2015 0.2780 0.2780 0.2670 0.2670 64,581 -0.00(-1.48%)
Jan 29, 2015 0.2710 0.2860 0.2710 0.2710 5,858 -0.02(-7.51%)
Jan 28, 2015 0.2930 0.2930 0.2930 0.2930 1,000 +0.02(+8.12%)
Jan 27, 2015 0.2710 0.2710 0.2710 0.2710 36,500 +0.01(+4.23%)
Jan 26, 2015 0.2600 0.2600 0.2600 0.2600 960 -0.01(-3.70%)
Jan 22, 2015 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 21, 2015 0.2800 0.2860 0.2430 0.2700 57,394 +0.00(+1.12%)
Jan 20, 2015 0.2710 0.2750 0.2590 0.2670 108,815 -0.03(-10.40%)
Jan 16, 2015 0.2980 0.2980 0.2980 0 +0.06(+25.74%)
Jan 15, 2015 0.2600 0.2600 0.2370 0.2370 35,272 -0.03(-12.22%)
Jan 14, 2015 0.2700 0.2700 0.2700 0.2700 1,000 -0.00(-0.37%)
Jan 12, 2015 0.2710 0.2710 0.2710 0 -0.06(-17.88%)
Jan 07, 2015 0.3300 0.3300 0.3300 0 +0.03(+10.89%)
Jan 06, 2015 0.2976 0.2976 0.2976 0.2976 265 -0.01(-4.00%)
Jan 05, 2015 0.3200 0.3200 0.3100 0.3100 6,929 -0.07(-17.55%)
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.