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 29, 2018 0.3700 0.3700 0.3700 11 +0.03(+7.25%)
Jun 28, 2018 0.3700 0.3703 0.3450 0.3450 21,367 -0.00(-0.86%)
Jun 27, 2018 0.3490 0.3490 0.3480 0.3480 29,000 +0.00(+0.00%)
Jun 26, 2018 0.3700 0.3700 0.3480 0.3480 47,285 +0.00(+0.00%)
Jun 25, 2018 0.3480 0.3480 0.3480 0.3480 1,000 -0.00(-0.29%)
Jun 22, 2018 0.3398 0.3500 0.3390 0.3490 42,320 +0.01(+2.65%)
Jun 21, 2018 0.3300 0.3400 0.3162 0.3400 35,750 +0.02(+6.45%)
Jun 20, 2018 0.3790 0.3790 0.3194 0.3194 93,950 -0.06(-16.06%)
Jun 19, 2018 0.3490 0.3805 0.3490 0.3805 73,000 +0.01(+2.07%)
Jun 18, 2018 0.3770 0.3828 0.3600 0.3728 193,622 +0.01(+3.56%)
Jun 15, 2018 0.3500 0.3500 0.3600 36,500 +0.01(+2.86%)
Jun 14, 2018 0.4095 0.4095 0.3495 0.3500 121,357 -0.04(-9.33%)
Jun 13, 2018 0.3195 0.3980 0.3173 0.3860 199,923 +0.07(+20.62%)
Jun 12, 2018 0.2927 0.3200 0.2927 0.3200 162,609 +0.05(+17.17%)
Jun 11, 2018 0.2964 0.2964 0.2731 0.2731 77,000 -0.00(-0.73%)
Jun 08, 2018 0.3021 0.3049 0.2749 0.2751 8,521 -0.01(-5.14%)
Jun 07, 2018 0.2500 0.2950 0.2500 0.2900 146,937 +0.05(+22.36%)
Jun 06, 2018 0.2330 0.2370 0.2330 0.2370 40,000 +0.01(+3.04%)
Jun 05, 2018 0.2300 0.2300 0.2300 0.2300 3,000 -0.00(-2.13%)
Jun 04, 2018 0.2350 0.2350 0.2350 0.2350 15,200 +0.00(+1.42%)
Jun 01, 2018 0.2202 0.2317 0.1794 0.2317 12,186 +0.03(+16.61%)
May 31, 2018 0.2400 0.2400 0.1987 0.1987 18,211 -0.00(-1.14%)
May 25, 2018 0.2010 0.2010 0.2010 23 -0.03(-12.61%)
May 24, 2018 0.2191 0.2300 0.2191 0.2300 752 -0.03(-11.64%)
May 23, 2018 0.2603 0.2603 0.2603 0.2603 2,061 -0.01(-2.33%)
May 22, 2018 0.2713 0.2713 0.2665 0.2665 10,800 +0.01(+2.98%)
May 18, 2018 0.2588 0.2588 0.2588 0 +0.03(+14.01%)
May 17, 2018 0.2580 0.2712 0.2230 0.2270 52,500 -0.01(-5.42%)
May 15, 2018 0.2400 0.2400 0.2400 0 +0.01(+3.45%)
May 14, 2018 0.2240 0.2400 0.2214 0.2320 128,600 +0.01(+6.57%)
May 11, 2018 0.2500 0.2500 0.2160 0.2177 57,000 -0.02(-8.18%)
May 10, 2018 0.2898 0.2898 0.2260 0.2371 131,299 -0.05(-18.38%)
May 09, 2018 0.3000 0.3014 0.2632 0.2905 168,702 +0.03(+11.86%)
May 08, 2018 0.1930 0.2800 0.1715 0.2597 336,488 +0.09(+50.46%)
May 07, 2018 0.1350 0.1731 0.1350 0.1726 125,150 +0.04(+27.85%)
May 04, 2018 0.1230 0.1381 0.1230 0.1350 117,105 +0.02(+12.50%)
May 03, 2018 0.1200 0.1200 0.1200 0.1200 176,554 +0.01(+6.29%)
May 01, 2018 0.1129 0.1129 0.1129 1,012 +0.00(+0.27%)
Apr 26, 2018 0.1126 0.1126 0.1126 0 -0.00(-2.09%)
Apr 25, 2018 0.1088 0.1175 0.1029 0.1150 448,754 +0.01(+6.48%)
Apr 24, 2018 0.1131 0.1131 0.1003 0.1080 183,850 -0.01(-5.89%)
Apr 23, 2018 0.1131 0.1148 0.1131 0.1148 150,015 +0.01(+11.31%)
Apr 19, 2018 0.1031 0.1031 0.1031 0 -0.01(-6.27%)
Apr 18, 2018 0.1114 0.1114 0.1020 0.1100 50,420 +0.00(+4.17%)
Apr 17, 2018 0.1056 0.1056 0.1056 0.1056 683,000 -0.00(-3.12%)
Apr 13, 2018 0.1090 0.1090 0.1090 65,000 +0.01(+10.10%)
Apr 12, 2018 0.0990 0.0990 0.0990 0.0990 1,122 -0.01(-7.56%)
Apr 10, 2018 0.1071 0.1071 0.1071 500 -0.00(-1.74%)
Apr 09, 2018 0.1090 0.1090 0.1090 0.1090 30,000 +0.01(+7.28%)
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.