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

Alvopetro Energy (OP: ALVOF )

3.650 +0.004 (+0.11%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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 (%)
Jun 30, 2017 0.1427 0.1427 0.1427 0 +0.01(+4.70%)
Jun 28, 2017 0.1363 0.1363 0.1363 0 +0.00(+1.87%)
Jun 23, 2017 0.1338 0.1338 0.1338 0 +0.00(+3.16%)
Jun 22, 2017 0.1297 0.1297 0.1297 0.1297 700 -0.00(-2.77%)
Jun 21, 2017 0.1334 0.1334 0.1334 0.1334 20,000 +0.01(+8.99%)
Jun 20, 2017 0.1224 0.1224 0.1224 0.1224 491 -0.00(-2.08%)
Jun 19, 2017 0.1216 0.1250 0.1216 0.1250 8,122 -0.01(-9.09%)
Jun 15, 2017 0.1375 0.1375 0.1375 0 -0.00(-0.58%)
Jun 14, 2017 0.1385 0.1385 0.1383 0.1383 20,000 +0.00(+0.29%)
Jun 13, 2017 0.1350 0.1379 0.1131 0.1379 253,122 -0.01(-8.07%)
Jun 02, 2017 0.1500 0.1500 0.1500 2 +0.01(+11.03%)
Jun 01, 2017 0.1350 0.1351 0.1350 0.1351 1,448 +0.00(+0.97%)
May 31, 2017 0.1338 0.1338 0.1338 0.1338 5,000 +0.00(+1.06%)
May 30, 2017 0.1324 0.1324 0.1324 0.1324 706 -0.01(-4.75%)
May 25, 2017 0.1390 0.1390 0.1390 0 -0.01(-6.27%)
May 23, 2017 0.1483 0.1483 0.1483 2 +0.02(+16.41%)
May 18, 2017 0.1274 0.1274 0.1274 0 -0.00(-0.62%)
May 11, 2017 0.1282 0.1282 0.1282 0 -0.00(-0.16%)
May 10, 2017 0.1282 0.1285 0.1245 0.1284 35,785 -0.01(-5.59%)
May 09, 2017 0.1220 0.1360 0.1220 0.1360 7,249 -0.01(-6.21%)
May 05, 2017 0.1450 0.1450 0.1450 0 +0.01(+4.62%)
May 04, 2017 0.1293 0.1388 0.1293 0.1386 15,307 +0.01(+4.21%)
May 03, 2017 0.1330 0.1330 0.1330 0.1330 7,447 -0.01(-7.89%)
May 02, 2017 0.1600 0.1600 0.1444 0.1444 10,220 +0.00(+2.55%)
May 01, 2017 0.1480 0.1500 0.1408 0.1408 31,337 -0.01(-4.86%)
Apr 27, 2017 0.1480 0.1480 0.1480 0 -0.00(-0.67%)
Apr 26, 2017 0.1490 0.1490 0.1490 0.1490 25,622 +0.00(+1.09%)
Apr 25, 2017 0.1434 0.1474 0.1434 0.1474 12,500 -0.00(-0.81%)
Apr 24, 2017 0.1540 0.1540 0.1396 0.1486 96,300 +0.00(+0.13%)
Apr 21, 2017 0.1482 0.1522 0.1482 0.1484 22,500 +0.00(+3.06%)
Apr 20, 2017 0.1440 0.1440 0.1440 0.1440 183 -0.00(-3.23%)
Apr 19, 2017 0.1488 0.1488 0.1488 0.1488 667 +0.01(+6.06%)
Apr 13, 2017 0.1403 0.1403 0.1403 0 +0.00(+2.48%)
Apr 12, 2017 0.1465 0.1559 0.1315 0.1369 63,367 -0.01(-4.40%)
Apr 11, 2017 0.1432 0.1432 0.1432 0.1432 1,380 -0.02(-11.28%)
Apr 10, 2017 0.1537 0.1614 0.1537 0.1614 20,000 +0.00(+2.15%)
Apr 07, 2017 0.1600 0.1600 0.1540 0.1580 32,994 +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.