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 (%)
Mar 29, 2017 0.1590 0.1590 0.1590 0 +0.00(+0.63%)
Mar 28, 2017 0.1580 0.1580 0.1545 0.1580 16,830 +0.01(+5.26%)
Mar 27, 2017 0.1900 0.1950 0.1501 0.1501 5,733 -0.02(-10.33%)
Mar 24, 2017 0.1724 0.1800 0.1724 0.1674 72,946 +0.01(+8.00%)
Mar 23, 2017 0.1578 0.1578 0.1550 0.1550 11,543 -0.00(-1.84%)
Mar 22, 2017 0.1579 0.1579 0.1579 0.1579 3,001 +0.00(+0.19%)
Mar 20, 2017 0.1576 0.1576 0.1576 0 -0.01(-6.64%)
Mar 17, 2017 0.1740 0.1740 0.1688 0.1688 13,000 -0.00(-0.06%)
Mar 16, 2017 0.1691 0.1691 0.1689 0.1689 15,000 +0.01(+6.97%)
Mar 15, 2017 0.1643 0.1643 0.1579 0.1579 6,000 -0.01(-3.43%)
Mar 14, 2017 0.1692 0.1692 0.1635 0.1635 25,000 +0.01(+3.48%)
Mar 13, 2017 0.1700 0.1788 0.1580 0.1580 39,290 -0.01(-7.76%)
Mar 10, 2017 0.1628 0.1713 0.1626 0.1713 67,372 +0.00(+2.51%)
Mar 08, 2017 0.1671 0.1671 0.1671 317 -0.02(-10.50%)
Mar 07, 2017 0.1829 0.1867 0.1829 0.1867 25,000 +0.02(+10.15%)
Mar 06, 2017 0.1770 0.1770 0.1695 0.1695 8,000 -0.02(-8.72%)
Mar 03, 2017 0.1905 0.1910 0.1820 0.1857 33,715 +0.01(+4.27%)
Mar 01, 2017 0.1781 0.1781 0.1781 0 -0.00(-1.66%)
Feb 28, 2017 0.1896 0.1896 0.1800 0.1811 21,500 -0.01(-3.00%)
Feb 27, 2017 0.1867 0.1867 0.1867 0.1867 4,500 -0.00(-0.27%)
Feb 24, 2017 0.1874 0.1874 0.1872 0.1872 8,000 +0.00(+0.05%)
Feb 23, 2017 0.2025 0.2025 0.1778 0.1871 38,184 -0.00(-0.64%)
Feb 21, 2017 0.1883 0.1883 0.1883 0 +0.02(+10.90%)
Feb 13, 2017 0.1698 0.1698 0.1698 0 +0.00(+0.95%)
Feb 08, 2017 0.1682 0.1682 0.1682 0 -0.01(-6.71%)
Feb 07, 2017 0.1803 0.1803 0.1739 0.1803 9,500 +0.00(+0.73%)
Feb 06, 2017 0.1790 0.1790 0.1790 0.1790 317 -0.02(-8.11%)
Feb 03, 2017 0.1948 0.1948 0.1948 0.1948 2,500 +0.01(+3.40%)
Feb 02, 2017 0.1700 0.1885 0.1700 0.1884 74,201 +0.01(+4.84%)
Feb 01, 2017 0.2009 0.2009 0.1797 0.1797 126,817 -0.02(-7.85%)
Jan 31, 2017 0.2000 0.2000 0.1950 0.1950 141,356 -0.00(-1.02%)
Jan 30, 2017 0.1970 0.1970 0.1970 0.1970 131,578 +0.01(+4.84%)
Jan 26, 2017 0.1879 0.1879 0.1879 40 -0.01(-4.23%)
Jan 25, 2017 0.1962 0.1962 0.1962 0.1962 10,000 +0.00(+0.26%)
Jan 24, 2017 0.1949 0.1957 0.1919 0.1957 196,500 +0.00(+1.03%)
Jan 23, 2017 0.1931 0.1937 0.1700 0.1937 29,314 +0.00(+0.21%)
Jan 20, 2017 0.1962 0.1962 0.1923 0.1933 37,644 +0.00(+0.42%)
Jan 19, 2017 0.1926 0.1926 0.1925 0.1925 158,500 -0.00(-1.28%)
Jan 18, 2017 0.1923 0.1989 0.1923 0.1950 439,000 +0.00(+1.19%)
Jan 17, 2017 0.1783 0.1929 0.1783 0.1927 81,762 -0.01(-3.65%)
Jan 13, 2017 0.2000 0.2000 0.2000 0 +0.01(+4.38%)
Jan 12, 2017 0.1841 0.1950 0.1810 0.1916 129,000 +0.01(+6.98%)
Jan 11, 2017 0.1791 0.1791 0.1791 0.1791 4,500 -0.00(-1.97%)
Jan 10, 2017 0.1684 0.1830 0.1684 0.1827 6,000 +0.00(+1.95%)
Jan 09, 2017 0.1792 0.1792 0.1714 0.1792 76,114 +0.00(+0.22%)
Jan 06, 2017 0.1793 0.1798 0.1788 0.1788 47,000 +0.01(+7.19%)
Jan 05, 2017 0.1668 0.1668 0.1668 0.1668 8,500 +0.00(+2.46%)
Jan 04, 2017 0.1667 0.1668 0.1591 0.1628 18,450 -0.01(-3.73%)
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.