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, 2020 0.5548 0.5548 0.5500 0.5500 6,000 +0.01(+2.10%)
Jun 29, 2020 0.5382 0.5453 0.5382 0.5387 3,176 +0.02(+3.60%)
Jun 26, 2020 0.5196 0.5200 0.5190 0.5200 48,300 +0.01(+0.97%)
Jun 25, 2020 0.5200 0.5200 0.5150 0.5150 31,500 -0.01(-0.96%)
Jun 24, 2020 0.5137 0.5200 0.5135 0.5200 236,000 +0.02(+4.00%)
Jun 23, 2020 0.4939 0.5055 0.4937 0.5000 14,894 -0.04(-7.41%)
Jun 19, 2020 0.5400 0.5400 0.5400 0 +0.05(+10.20%)
Jun 18, 2020 0.4900 0.4900 0.4900 10 +0.00(+0.00%)
Jun 17, 2020 0.5136 0.5505 0.4757 0.4900 217,396 -0.01(-1.59%)
Jun 16, 2020 0.4730 0.4979 0.4730 0.4979 3,200 -0.05(-8.32%)
Jun 15, 2020 0.5431 0.5431 0.5431 10 +0.00(+0.00%)
Jun 12, 2020 0.5200 0.5431 0.4591 0.5431 1,000 +0.04(+8.06%)
Jun 11, 2020 0.4760 0.5085 0.4742 0.5026 28,728 -0.02(-3.07%)
Jun 10, 2020 0.4970 0.5185 0.4943 0.5185 8,100 +0.02(+4.75%)
Jun 09, 2020 0.4808 0.5800 0.4512 0.4950 42,030 +0.03(+5.81%)
Jun 08, 2020 0.4956 0.5065 0.4678 0.4678 77,808 -0.03(-6.63%)
Jun 05, 2020 0.4950 0.5040 0.4950 0.5010 8,000 +0.01(+1.44%)
Jun 04, 2020 0.4919 0.4939 0.4800 0.4939 6,359 +0.00(+0.80%)
Jun 03, 2020 0.5056 0.5056 0.4900 0.4900 8,683 +0.01(+1.16%)
Jun 02, 2020 0.4850 0.4850 0.4839 0.4844 13,114 -0.00(-0.12%)
Jun 01, 2020 0.5285 0.5285 0.4721 0.4850 62,500 +0.02(+3.35%)
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%)
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.