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

Alvopetro Energy (OP: ALVOF )

3.897 -0.030 (-0.77%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
May 29, 2020 0.5239 0.5832 0.4693 0.4693 12,700 -0.13(-21.78%)
May 28, 2020 0.5859 0.6000 0.5859 0.6000 2,425 +0.01(+1.69%)
May 27, 2020 0.5847 0.5950 0.5847 0.5900 4,570 +0.01(+1.72%)
May 26, 2020 0.5831 0.5831 0.5575 0.5800 10,600 +0.06(+12.58%)
May 22, 2020 0.5315 0.5315 0.5151 0.5152 1,300 -0.04(-7.47%)
May 21, 2020 0.5851 0.5851 0.5521 0.5568 14,170 -0.02(-2.93%)
May 20, 2020 0.6000 0.6000 0.5731 0.5736 31,027 -0.03(-4.40%)
May 19, 2020 0.6045 0.6045 0.5856 0.6000 6,624 +0.00(+0.00%)
May 18, 2020 0.5999 0.6000 0.5999 0.6000 590 +0.00(+0.07%)
May 15, 2020 0.4356 0.5996 0.4356 0.5996 12,500 +0.11(+21.47%)
May 14, 2020 0.4646 0.4998 0.4646 0.4936 17,333 +0.04(+8.96%)
May 11, 2020 0.4530 0.4530 0.4530 0 -0.01(-2.58%)
May 08, 2020 0.4600 0.4650 0.4600 0.4650 70,100 +0.01(+1.97%)
May 07, 2020 0.4400 0.4560 0.4342 0.4560 30,711 +0.02(+3.64%)
May 06, 2020 0.4400 0.4400 0.4400 0.4400 7,000 +0.00(+0.00%)
May 05, 2020 0.4400 0.4500 0.4400 0.4400 45,341 +0.01(+2.30%)
May 04, 2020 0.4185 0.4301 0.4155 0.4301 67,300 +0.02(+3.64%)
May 01, 2020 0.4275 0.4275 0.4150 0.4150 11,000 -0.03(-5.68%)
Apr 30, 2020 0.4269 0.4400 0.4200 0.4400 26,919 +0.02(+4.76%)
Apr 28, 2020 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Apr 27, 2020 0.4248 0.4250 0.4150 0.4150 5,184 -0.02(-3.62%)
Apr 24, 2020 0.4400 0.4400 0.4209 0.4306 13,000 +0.00(+0.51%)
Apr 23, 2020 0.4400 0.4400 0.4284 0.4284 8,500 +0.02(+3.96%)
Apr 22, 2020 0.4399 0.4400 0.4121 0.4121 3,244 +0.01(+3.02%)
Apr 21, 2020 0.4117 0.4117 0.4000 0.4000 25,000 +0.00(+0.00%)
Apr 20, 2020 0.4200 0.4200 0.3966 0.4000 8,261 -0.02(-5.66%)
Apr 17, 2020 0.4200 0.4240 0.4200 0.4240 20,700 -0.02(-3.64%)
Apr 16, 2020 0.4000 0.4400 0.4000 0.4400 20,241 -0.01(-2.85%)
Apr 15, 2020 0.4300 0.4529 0.4300 0.4529 1,700 +0.02(+5.33%)
Apr 14, 2020 0.4320 0.4480 0.4130 0.4300 19,780 -0.01(-2.27%)
Apr 13, 2020 0.3702 0.4600 0.3702 0.4400 55,034 +0.00(+1.08%)
Apr 09, 2020 0.4488 0.4488 0.3900 0.4353 21,100 +0.02(+4.36%)
Apr 08, 2020 0.4166 0.4171 0.4166 0.4171 3,822 -0.03(-6.69%)
Apr 07, 2020 0.4392 0.4470 0.3700 0.4470 5,825 -0.00(-0.09%)
Apr 06, 2020 0.4474 0.4474 0.4474 0.4474 569 +0.07(+18.33%)
Apr 03, 2020 0.3781 0.3781 0.3781 38 +0.00(+0.00%)
Apr 02, 2020 0.3756 0.3781 0.3706 0.3781 12,200 -0.02(-4.95%)
Apr 01, 2020 0.4099 0.4192 0.3761 0.3978 48,273 -0.02(-5.29%)
Mar 31, 2020 0.4200 0.4200 0.4200 0.4200 30,979 -0.00(-0.47%)
Mar 30, 2020 0.4220 0.4220 0.4220 0.4220 100 +0.00(+0.48%)
Mar 27, 2020 0.4245 0.4289 0.4200 0.4200 51,400 +0.01(+2.44%)
Mar 26, 2020 0.4100 0.4100 0.4100 0.4100 245 +0.01(+2.50%)
Mar 25, 2020 0.3895 0.4200 0.3800 0.4000 116,013 -0.01(-2.44%)
Mar 24, 2020 0.3700 0.4100 0.3700 0.4100 88,450 +0.05(+12.98%)
Mar 23, 2020 0.3130 0.3629 0.3130 0.3629 74,465 -0.04(-9.28%)
Mar 20, 2020 0.4248 0.4529 0.4000 0.4000 21,900 -0.01(-2.20%)
Mar 19, 2020 0.3600 0.4090 0.3600 0.4090 242,215 +0.07(+20.19%)
Mar 18, 2020 0.3110 0.4279 0.3110 0.3403 198,700 -0.06(-14.93%)
Mar 17, 2020 0.4310 0.4310 0.4000 0.4000 25,203 +0.01(+3.04%)
Mar 16, 2020 0.4174 0.4906 0.3870 0.3882 26,100 -0.01(-2.95%)
Mar 13, 2020 0.3500 0.4100 0.3500 0.4000 52,000 -0.02(-4.49%)
Mar 12, 2020 0.4200 0.4200 0.4181 0.4188 7,357 -0.00(-0.29%)
Mar 11, 2020 0.4500 0.4500 0.4200 0.4200 81,129 -0.03(-6.10%)
Mar 10, 2020 0.5076 0.5076 0.4473 0.4473 100,794 -0.06(-11.06%)
Mar 09, 2020 0.4400 0.5100 0.4400 0.5029 143,018 +0.02(+3.26%)
Mar 06, 2020 0.5490 0.6066 0.4492 0.4870 58,900 -0.05(-9.81%)
Mar 05, 2020 0.5479 0.5479 0.5400 0.5400 10,240 +0.01(+1.48%)
Mar 04, 2020 0.5560 0.6100 0.4900 0.5321 35,064 -0.03(-4.98%)
Mar 03, 2020 0.5657 0.5657 0.5600 0.5600 20,000 -0.01(-1.25%)
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.