Indicators

Alvopetro Energy (OP: ALVOF )

3.474 UNCHANGED

Streaming Delayed Price Updated: 3:39 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	0.4760	0.4760	0.4675	0.4675	4,200	+0.02(+3.89%)
May 30, 2019	0.4500	0.4500	0.4500	0.4500	14,000	-0.02(-4.05%)
May 29, 2019	0.4440	0.4690	0.4440	0.4690	5,807	+0.02(+4.22%)
May 28, 2019	0.4789	0.4866	0.4500	0.4500	136,814	-0.01(-1.38%)
May 24, 2019	0.4350	0.4563	0.4350	0.4563	128,600	+0.02(+3.63%)
May 23, 2019	0.4500	0.4500	0.4350	0.4403	50,275	-0.01(-2.16%)
May 22, 2019	0.4528	0.4550	0.4500	0.4500	18,931	-0.01(-2.17%)
May 21, 2019	0.4287	0.4660	0.4287	0.4600	155,272	+0.04(+8.39%)
May 17, 2019		0.4244	0.4244	0.4244	0	-0.02(-3.55%)
May 16, 2019	0.4225	0.4400	0.4225	0.4400	82,083	+0.00(+0.00%)
May 15, 2019	0.4250	0.4400	0.4053	0.4400	85,630	+0.02(+3.53%)
May 14, 2019	0.4000	0.4350	0.4000	0.4250	124,970	+0.02(+6.25%)
May 13, 2019	0.4000	0.4000	0.4000	0.4000	122	-0.04(-9.71%)
May 10, 2019	0.3850	0.4436	0.3850	0.4430	194,700	+0.07(+18.73%)
May 09, 2019	0.3900	0.3975	0.3731	0.3731	115,064	-0.04(-9.00%)
May 08, 2019	0.4000	0.4300	0.3953	0.4100	261,934	+0.01(+2.50%)
May 07, 2019	0.3730	0.4001	0.3730	0.4000	102,314	+0.02(+6.38%)
May 06, 2019	0.3355	0.3760	0.3255	0.3760	97,598	+0.01(+3.01%)
May 03, 2019	0.3650	0.3650	0.3650	0.3650	22,000	+0.00(+0.00%)

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.