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

Alvopetro Energy (OP: ALVOF )

3.760 -0.020 (-0.53%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 24, 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 30, 2015 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Apr 29, 2015 0.4950 0.4950 0.4950 0.4950 1,500 +0.01(+1.43%)
Apr 28, 2015 0.4880 0.4880 0.4880 0.4880 5,000 +0.07(+16.19%)
Apr 24, 2015 0.4200 0.4200 0.4200 0 -0.00(-0.94%)
Apr 23, 2015 0.4240 0.4240 0.4240 0.4240 1,000 -0.02(-5.15%)
Apr 22, 2015 0.4470 0.4470 0.4470 0.4470 1,352 -0.10(-18.73%)
Apr 20, 2015 0.5500 0.5500 0.5500 0 +0.10(+22.22%)
Apr 16, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 15, 2015 0.4060 0.4700 0.4060 0.4500 12,043 +0.02(+4.65%)
Apr 13, 2015 0.4300 0.4300 0.4300 92 +0.08(+22.86%)
Apr 07, 2015 0.3500 0.3500 0.3500 2,500 -0.02(-4.42%)
Apr 06, 2015 0.3586 0.3975 0.3500 0.3662 22,574 +0.05(+16.25%)
Apr 02, 2015 0.3150 0.3150 0.3150 0 +0.04(+15.38%)
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%)
Jan 02, 2015 0.3760 0.3760 0.3760 0.3760 264 +0.03(+8.99%)
Dec 31, 2014 0.3450 0.3450 0.3450 0 -0.00(-0.58%)
Dec 29, 2014 0.3470 0.3470 0.3470 27 +0.06(+19.45%)
Dec 24, 2014 0.2905 0.2905 0.2905 0 -0.05(-15.82%)
Dec 23, 2014 0.3510 0.3510 0.3210 0.3451 4,377 +0.05(+15.42%)
Dec 22, 2014 0.3780 0.3780 0.2990 0.2990 14,166 -0.09(-22.54%)
Dec 19, 2014 0.3930 0.4060 0.3860 0.3860 10,944 +0.02(+4.95%)
Dec 18, 2014 0.3900 0.3900 0.3678 0.3678 3,430 +0.01(+3.90%)
Dec 17, 2014 0.2700 0.3540 0.2700 0.3540 402,100 +0.09(+31.79%)
Dec 15, 2014 0.2370 0.2686 0.2370 0.2686 20,122 +0.05(+22.09%)
Dec 12, 2014 0.2459 0.2480 0.2200 0.2200 39,684 -0.06(-22.26%)
Dec 11, 2014 0.2640 0.2850 0.2640 0.2830 18,445 +0.01(+2.91%)
Dec 09, 2014 0.2750 0.2750 0.2750 8,626 -0.03(-9.84%)
Dec 08, 2014 0.3020 0.3050 0.3020 0.3050 3,254 +0.02(+8.93%)
Dec 05, 2014 0.2800 0.2800 0.2800 0.2800 122 -0.01(-2.44%)
Dec 04, 2014 0.2870 0.2870 0.2870 0.2870 5,000 +0.00(+0.70%)
Dec 03, 2014 0.3170 0.3170 0.2769 0.2850 59,860 -0.06(-18.34%)
Dec 01, 2014 0.3490 0.3490 0.3490 1,470 +0.00(+1.16%)
Nov 28, 2014 0.3450 0.3690 0.3450 0.3450 2,663 -0.06(-15.17%)
Nov 24, 2014 0.4067 0.4067 0.4067 0 -0.02(-4.08%)
Nov 21, 2014 0.4040 0.4240 0.4040 0.4240 1,734 +0.01(+3.41%)
Nov 20, 2014 0.4150 0.4150 0.4100 0.4100 10,000 +0.01(+2.50%)
Nov 17, 2014 0.4000 0.4000 0.4000 61 +0.02(+4.99%)
Nov 13, 2014 0.3810 0.3810 0.3810 0 -0.01(-2.31%)
Nov 11, 2014 0.3900 0.3900 0.3900 1 -0.01(-2.26%)
Nov 10, 2014 0.4000 0.4200 0.3990 0.3990 6,000 +0.01(+1.79%)
Nov 07, 2014 0.4000 0.4150 0.3920 0.3920 39,292 +0.01(+2.62%)
Nov 06, 2014 0.3700 0.3820 0.3700 0.3820 1,369 +0.00(+0.53%)
Nov 05, 2014 0.3750 0.3800 0.3700 0.3800 10,004 +0.01(+2.70%)
Nov 04, 2014 0.4220 0.4220 0.3700 0.3700 15,522 -0.05(-11.90%)
Nov 03, 2014 0.4000 0.4200 0.4000 0.4200 30,000 +0.01(+1.20%)
Oct 30, 2014 0.4150 0.4150 0.4150 1,000 -0.04(-8.19%)
Oct 29, 2014 0.4800 0.4880 0.4500 0.4520 46,100 -0.07(-13.90%)
Oct 27, 2014 0.5250 0.5250 0.5250 36 -0.01(-0.94%)
Oct 23, 2014 0.5300 0.5300 0.5300 80 +0.07(+15.97%)
Oct 22, 2014 0.5380 0.5380 0.4570 0.4570 34,000 -0.03(-6.73%)
Oct 21, 2014 0.4900 0.4960 0.4900 0.4900 15,929 -0.03(-5.77%)
Oct 17, 2014 0.5130 0.5200 0.5130 0.5200 4,500 +0.02(+2.97%)
Oct 16, 2014 0.5050 0.4500 0.5050 5,377 +0.05(+12.22%)
Oct 15, 2014 0.5255 0.5255 0.4500 0.4500 58,571 -0.13(-22.55%)
Oct 14, 2014 0.5822 0.6150 0.5300 0.5810 26,635 -0.05(-7.78%)
Oct 13, 2014 0.6300 0.6300 0.6300 0.6300 1,403 +0.03(+5.00%)
Oct 10, 2014 0.5300 0.6000 0.5150 0.6000 168,311 +0.09(+17.65%)
Oct 09, 2014 0.5100 0.5100 0.5100 0.5100 364 -0.01(-1.92%)
Oct 08, 2014 0.4620 0.5200 0.4620 0.5200 18,100 -0.02(-2.80%)
Oct 07, 2014 0.4980 0.5350 0.4980 0.5350 4,551 -0.05(-8.70%)
Oct 06, 2014 0.5860 0.5860 0.5860 0.5860 10,634 +0.02(+3.72%)
Oct 03, 2014 0.5821 0.5925 0.5650 0.5650 20,964 -0.02(-2.59%)
Oct 02, 2014 0.5800 0.5800 0.5800 0.5800 330 -0.04(-6.90%)
Oct 01, 2014 0.6500 0.6850 0.5700 0.6230 20,022 +0.06(+10.07%)
Sep 30, 2014 0.5930 0.5930 0.5660 0.5660 15,000 -0.03(-5.67%)
Sep 29, 2014 0.6241 0.6241 0.5850 0.6000 18,469 -0.04(-6.25%)
Sep 26, 2014 0.6400 0.6400 0.6400 0.6400 2,800 -0.01(-0.78%)
Sep 25, 2014 0.6450 0.6450 0.6450 0.6450 5,000 +0.03(+5.39%)
Sep 24, 2014 0.6860 0.6860 0.6120 0.6120 19,357 -0.03(-5.37%)
Sep 23, 2014 0.6474 0.6500 0.6400 0.6467 6,307 +0.03(+4.31%)
Sep 22, 2014 0.6700 0.6700 0.6200 0.6200 40,281 -0.11(-14.72%)
Sep 19, 2014 0.7836 0.7836 0.7270 0.7270 11,000 -0.06(-7.03%)
Sep 18, 2014 0.7820 0.7820 0.7820 0.7820 5,000 -0.01(-1.01%)
Sep 17, 2014 0.7900 0.7900 0.7900 0.7900 1,000 +0.00(+0.11%)
Sep 16, 2014 0.8300 0.8300 0.7800 0.7891 32,690 -0.04(-4.93%)
Sep 15, 2014 0.8300 0.8300 0.8300 0.8300 2,061 +0.01(+1.59%)
Sep 12, 2014 0.8170 0.8000 0.8170 8,881 -0.01(-1.57%)
Sep 11, 2014 0.8300 0.8300 0.8300 0.8300 1,100 -0.03(-3.49%)
Sep 10, 2014 0.8600 0.8310 0.8600 780 +0.03(+3.49%)
Sep 09, 2014 0.8400 0.8480 0.8310 0.8310 32,000 -0.03(-3.37%)
Sep 08, 2014 0.8600 0.8600 0.8600 0.8600 4,766 -0.01(-0.81%)
Sep 05, 2014 0.8780 0.8850 0.8670 0.8670 13,829 -0.00(-0.12%)
Sep 04, 2014 0.9002 0.9002 0.8680 0.8680 42,413 -0.05(-4.93%)
Sep 03, 2014 0.9031 0.9300 0.9031 0.9130 4,477 -0.01(-0.54%)
Sep 02, 2014 0.9115 0.9180 0.9112 0.9180 42,828 -0.01(-1.29%)
Aug 29, 2014 0.9300 0.9300 0.9300 0 +0.01(+1.38%)
Aug 27, 2014 0.9173 0.9173 0.9173 48 -0.02(-2.09%)
Aug 26, 2014 0.9370 0.9100 0.9369 6,252 +0.03(+2.96%)
Aug 25, 2014 0.9100 0.9100 0.9100 0.9100 6,622 -0.01(-1.09%)
Aug 22, 2014 0.9200 0.9096 0.9200 76,427 +0.00(+0.00%)
Aug 21, 2014 0.9350 0.9350 0.9200 0.9200 30,757 +0.03(+3.37%)
Aug 19, 2014 0.8900 0.8900 0.8900 27,000 -0.03(-3.26%)
Aug 18, 2014 0.8944 0.9200 0.8944 0.9200 4,650 +0.02(+2.56%)
Aug 15, 2014 0.9400 0.9400 0.8970 0.8970 2,243 -0.00(-0.33%)
Aug 14, 2014 0.9000 0.9000 0.9000 0.9000 122 -0.03(-3.23%)
Aug 13, 2014 0.9300 0.9300 0.9300 0.9300 236 +0.04(+3.91%)
Aug 12, 2014 0.8950 0.8950 0.8950 0.8950 1,753 -0.01(-0.56%)
Aug 11, 2014 0.9000 0.9000 0.9000 0.9000 3,210 -0.04(-3.74%)
Aug 08, 2014 0.8910 0.8910 0.9350 2,000 +0.04(+4.94%)
Aug 07, 2014 0.9100 0.9400 0.8910 0.8910 12,661 -0.03(-3.05%)
Aug 06, 2014 0.9200 0.9200 0.9190 0.9190 398 +0.05(+5.63%)
Aug 05, 2014 0.8620 0.8700 0.8600 0.8700 4,042 -0.02(-2.68%)
Jul 31, 2014 0.8940 0.8940 0.8940 0 -0.03(-2.83%)
Jul 30, 2014 0.9241 0.9241 0.9200 0.9200 29,122 -0.02(-2.13%)
Jul 29, 2014 0.9400 0.9400 0.9400 0.9400 30,060 +0.00(+0.00%)
Jul 28, 2014 0.9900 0.9900 0.9400 0.9400 153,175 -0.04(-4.08%)
Jul 25, 2014 0.9480 0.9800 0.9480 0.9800 5,300 +0.03(+2.73%)
Jul 23, 2014 0.9569 0.9569 0.9540 0.9540 1,253 -0.02(-2.15%)
Jul 22, 2014 0.9850 0.9850 0.9750 0.9750 3,600 -0.01(-0.82%)
Jul 18, 2014 0.9831 0.9831 0.9831 0 +0.00(+0.32%)
Jul 17, 2014 1.010 1.010 0.9716 0.9800 35,651 -0.02(-2.29%)
Jul 15, 2014 1.003 1.003 1.003 4,011 -0.01(-0.78%)
Jul 11, 2014 1.011 1.011 1.011 0 +0.01(+1.09%)
Jul 10, 2014 0.9900 1.000 0.9900 1.000 7,790 -0.01(-0.99%)
Jul 09, 2014 0.9970 1.010 0.9970 1.010 2,200 -0.04(-3.49%)
Jul 08, 2014 1.050 1.050 1.046 1.046 29,700 -0.05(-4.86%)
Jul 07, 2014 1.048 1.100 1.048 1.100 40,500 +0.00(+0.00%)
Jul 03, 2014 1.100 1.100 1.100 0 -0.03(-2.40%)
Jul 02, 2014 1.150 1.193 1.110 1.127 67,975 +0.00(+0.36%)
Jun 30, 2014 1.123 1.123 1.123 0 -0.02(-2.18%)
Jun 27, 2014 1.112 1.170 1.110 1.148 3,550 +0.02(+1.77%)
Jun 26, 2014 1.128 1.128 1.128 1.128 1,000 -0.03(-2.76%)
Jun 25, 2014 1.111 1.180 1.111 1.160 3,795 +0.04(+4.04%)
Jun 24, 2014 1.180 1.180 1.115 1.115 46,029 -0.07(-6.30%)
Jun 23, 2014 1.190 1.190 1.190 1.190 743 +0.03(+3.03%)
Jun 20, 2014 1.179 1.179 1.155 1.155 25,071 -0.00(-0.26%)
Jun 19, 2014 1.158 1.158 1.158 1.158 1,411 +0.02(+1.58%)
Jun 18, 2014 1.140 1.140 1.140 1.140 141 +0.00(+0.35%)
Jun 16, 2014 1.136 1.136 1.136 76,095 +0.03(+2.43%)
Jun 13, 2014 1.130 1.135 1.109 1.109 11,995 +0.01(+0.82%)
Jun 12, 2014 1.126 1.126 1.100 1.100 6,250 +0.01(+0.92%)
Jun 11, 2014 1.042 1.110 1.042 1.090 19,854 +0.07(+6.76%)
Jun 10, 2014 1.050 1.050 1.021 1.021 1,847 +0.05(+4.93%)
Jun 04, 2014 0.9730 0.9730 0.9730 0.9730 0 +0.00(+0.31%)
Jun 03, 2014 0.9700 0.9700 0.9700 0.9700 179 +0.01(+1.02%)
Jun 02, 2014 0.9850 0.9850 0.9602 0.9602 37,435 -0.03(-2.91%)
May 30, 2014 0.9890 0.9890 0.9890 0.9890 2,700 +0.05(+5.21%)
May 28, 2014 0.9400 0.9400 0.9400 1,000 +0.00(+0.00%)
May 27, 2014 0.9700 0.9700 0.9400 0.9400 5,266 -0.01(-1.05%)
May 23, 2014 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
May 22, 2014 0.8860 0.9400 0.8860 0.9400 13,615 +0.03(+3.30%)
May 21, 2014 0.9030 0.9100 0.9000 0.9100 86,878 -0.01(-0.55%)
May 20, 2014 0.9300 0.9300 0.8958 0.9150 19,150 -0.02(-2.66%)
May 19, 2014 0.9300 0.9400 0.9300 0.9400 975 -0.03(-2.59%)
May 16, 2014 0.9650 0.9650 0.9650 0.9650 10,182 +0.05(+6.04%)
May 15, 2014 0.9450 0.9450 0.9100 0.9100 4,245 -0.03(-3.19%)
May 14, 2014 0.9700 0.9700 0.9400 0.9400 22,100 +0.02(+2.17%)
May 12, 2014 0.9200 0.9200 0.9200 10,000 -0.03(-3.16%)
May 09, 2014 0.9600 0.9600 0.9340 0.9500 11,900 -0.00(-0.15%)
May 07, 2014 0.9514 0.9514 0.9514 0 +0.01(+1.21%)
May 06, 2014 0.9390 0.9400 0.9390 0.9400 346 +0.00(+0.53%)
May 05, 2014 0.9100 0.9550 0.9100 0.9350 59,630 +0.05(+5.06%)
May 02, 2014 0.8980 0.8990 0.8880 0.8900 87,122 +0.03(+3.34%)
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.