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

Alvopetro Energy (OP: ALVOF )

3.500 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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 (%)
Apr 26, 2018 0.1126 0.1126 0.1126 0 -0.00(-2.09%)
Apr 25, 2018 0.1088 0.1175 0.1029 0.1150 448,754 +0.01(+6.48%)
Apr 24, 2018 0.1131 0.1131 0.1003 0.1080 183,850 -0.01(-5.89%)
Apr 23, 2018 0.1131 0.1148 0.1131 0.1148 150,015 +0.01(+11.31%)
Apr 19, 2018 0.1031 0.1031 0.1031 0 -0.01(-6.27%)
Apr 18, 2018 0.1114 0.1114 0.1020 0.1100 50,420 +0.00(+4.17%)
Apr 17, 2018 0.1056 0.1056 0.1056 0.1056 683,000 -0.00(-3.12%)
Apr 13, 2018 0.1090 0.1090 0.1090 65,000 +0.01(+10.10%)
Apr 12, 2018 0.0990 0.0990 0.0990 0.0990 1,122 -0.01(-7.56%)
Apr 10, 2018 0.1071 0.1071 0.1071 500 -0.00(-1.74%)
Apr 09, 2018 0.1090 0.1090 0.1090 0.1090 30,000 +0.01(+7.28%)
Apr 03, 2018 0.1016 0.1016 0.1016 300,000 +0.00(+1.60%)
Mar 29, 2018 0.1000 0.1000 0.1000 0 -0.00(-1.77%)
Mar 28, 2018 0.1018 0.1018 0.1018 0.1018 900 -0.00(-0.68%)
Mar 27, 2018 0.1025 0.1025 0.1025 0.1025 16,500 -0.01(-5.88%)
Mar 26, 2018 0.0980 0.1089 0.0980 0.1089 27,650 +0.00(+3.71%)
Mar 22, 2018 0.1050 0.1050 0.1050 0 -0.01(-10.42%)
Mar 21, 2018 0.1172 0.1172 0.1172 0.1172 10,000 +0.02(+23.39%)
Mar 20, 2018 0.1200 0.1200 0.0950 0.0950 55,014 -0.01(-5.75%)
Mar 19, 2018 0.1150 0.1150 0.0982 0.1008 6,494 -0.01(-12.95%)
Mar 16, 2018 0.1200 0.1200 0.1130 0.1158 61,619 +0.00(+1.94%)
Mar 15, 2018 0.1250 0.1250 0.1100 0.1136 51,994 -0.00(-2.07%)
Mar 14, 2018 0.1200 0.1200 0.1160 0.1160 100,810 +0.00(+0.87%)
Mar 13, 2018 0.1059 0.1150 0.1038 0.1150 28,717 +0.00(+1.77%)
Mar 12, 2018 0.1120 0.1130 0.1120 0.1130 2,035 +0.00(+0.89%)
Mar 09, 2018 0.1110 0.1186 0.1110 0.1120 150,000 -0.01(-6.43%)
Mar 08, 2018 0.1199 0.1199 0.1197 0.1197 82,200 +0.00(+4.09%)
Mar 07, 2018 0.1286 0.1400 0.1066 0.1150 307,251 -0.01(-7.41%)
Mar 06, 2018 0.1241 0.1282 0.1241 0.1242 43,200 +0.01(+8.00%)
Mar 05, 2018 0.1150 0.1150 0.1150 0.1150 1,900 +0.00(+3.32%)
Mar 02, 2018 0.1113 0.1113 0.1113 0.1113 12,030 -0.02(-14.25%)
Mar 01, 2018 0.1259 0.1298 0.1259 0.1298 50,000 +0.01(+8.17%)
Feb 28, 2018 0.1262 0.1262 0.1119 0.1200 65,000 +0.00(+3.09%)
Feb 27, 2018 0.1230 0.1230 0.1164 0.1164 42,307 -0.01(-5.37%)
Feb 26, 2018 0.1230 0.1230 0.1230 0.1230 122 -0.01(-7.52%)
Feb 20, 2018 0.1330 0.1330 0.1330 0 -0.00(-1.48%)
Feb 16, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 15, 2018 0.1340 0.1350 0.1340 0.1350 68,500 -0.00(-1.32%)
Feb 14, 2018 0.1368 0.1368 0.1286 0.1368 70,653 +0.01(+11.31%)
Feb 12, 2018 0.1229 0.1229 0.1229 0 -0.01(-9.77%)
Feb 08, 2018 0.1362 0.1362 0.1362 0 +0.01(+11.64%)
Feb 07, 2018 0.1257 0.1257 0.1220 0.1220 18,392 +0.00(+3.39%)
Feb 06, 2018 0.1357 0.1357 0.1180 0.1180 49,776 -0.01(-8.53%)
Feb 05, 2018 0.1303 0.1303 0.1303 0.1290 975 +0.00(+0.62%)
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.