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

Alvopetro Energy (OP: ALVOF )

3.474 +0.014 (+0.39%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 7, 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, 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%)
May 01, 2014 0.8612 0.8612 0.8612 0.8612 2,238 -0.01(-1.01%)
Apr 30, 2014 0.8700 0.8700 0.8700 0.8700 3,648 -0.00(-0.34%)
Apr 29, 2014 0.8990 0.9000 0.8730 0.8730 125,000 -0.04(-4.28%)
Apr 28, 2014 0.9290 0.9310 0.9120 0.9120 2,545 -0.04(-4.55%)
Apr 25, 2014 0.9555 0.9555 0.9555 0.9555 28,784 +0.01(+0.70%)
Apr 23, 2014 0.9489 0.9489 0.9489 0.9489 0 -0.00(-0.01%)
Apr 22, 2014 0.9490 0.9490 0.9490 0.9490 7,024 +0.06(+6.27%)
Apr 21, 2014 0.8921 0.8930 0.8866 0.8930 3,100 -0.01(-1.43%)
Apr 17, 2014 0.9060 0.9060 0.9060 0 +0.01(+1.46%)
Apr 16, 2014 0.8958 0.8958 0.8930 0.8930 7,400 -0.01(-0.69%)
Apr 15, 2014 0.9044 0.9044 0.8992 0.8992 5,400 -0.04(-3.83%)
Apr 11, 2014 0.9350 0.9350 0.9350 0.9350 0 -0.00(-0.53%)
Apr 10, 2014 0.9400 0.9400 0.9400 0.9400 160 +0.01(+0.86%)
Apr 09, 2014 0.9250 0.9320 0.9250 0.9320 3,000 -0.01(-1.48%)
Apr 08, 2014 0.9360 0.9644 0.9290 0.9460 13,587 -0.02(-1.70%)
Apr 07, 2014 0.9765 0.9765 0.9624 0.9624 5,800 -0.00(-0.17%)
Apr 02, 2014 0.9640 0.9640 0.9640 52 -0.01(-1.23%)
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.