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 (%)
Aug 29, 2014 0.9300 0.9300 0.9300 0 +0.01(+1.38%)
Aug 27, 2014 0.9173 0.9173 0.9173 48 -0.02(-2.09%)
Aug 26, 2014 0.9370 0.9100 0.9369 6,252 +0.03(+2.96%)
Aug 25, 2014 0.9100 0.9100 0.9100 0.9100 6,622 -0.01(-1.09%)
Aug 22, 2014 0.9200 0.9096 0.9200 76,427 +0.00(+0.00%)
Aug 21, 2014 0.9350 0.9350 0.9200 0.9200 30,757 +0.03(+3.37%)
Aug 19, 2014 0.8900 0.8900 0.8900 27,000 -0.03(-3.26%)
Aug 18, 2014 0.8944 0.9200 0.8944 0.9200 4,650 +0.02(+2.56%)
Aug 15, 2014 0.9400 0.9400 0.8970 0.8970 2,243 -0.00(-0.33%)
Aug 14, 2014 0.9000 0.9000 0.9000 0.9000 122 -0.03(-3.23%)
Aug 13, 2014 0.9300 0.9300 0.9300 0.9300 236 +0.04(+3.91%)
Aug 12, 2014 0.8950 0.8950 0.8950 0.8950 1,753 -0.01(-0.56%)
Aug 11, 2014 0.9000 0.9000 0.9000 0.9000 3,210 -0.04(-3.74%)
Aug 08, 2014 0.8910 0.8910 0.9350 2,000 +0.04(+4.94%)
Aug 07, 2014 0.9100 0.9400 0.8910 0.8910 12,661 -0.03(-3.05%)
Aug 06, 2014 0.9200 0.9200 0.9190 0.9190 398 +0.05(+5.63%)
Aug 05, 2014 0.8620 0.8700 0.8600 0.8700 4,042 -0.02(-2.68%)
Jul 31, 2014 0.8940 0.8940 0.8940 0 -0.03(-2.83%)
Jul 30, 2014 0.9241 0.9241 0.9200 0.9200 29,122 -0.02(-2.13%)
Jul 29, 2014 0.9400 0.9400 0.9400 0.9400 30,060 +0.00(+0.00%)
Jul 28, 2014 0.9900 0.9900 0.9400 0.9400 153,175 -0.04(-4.08%)
Jul 25, 2014 0.9480 0.9800 0.9480 0.9800 5,300 +0.03(+2.73%)
Jul 23, 2014 0.9569 0.9569 0.9540 0.9540 1,253 -0.02(-2.15%)
Jul 22, 2014 0.9850 0.9850 0.9750 0.9750 3,600 -0.01(-0.82%)
Jul 18, 2014 0.9831 0.9831 0.9831 0 +0.00(+0.32%)
Jul 17, 2014 1.010 1.010 0.9716 0.9800 35,651 -0.02(-2.29%)
Jul 15, 2014 1.003 1.003 1.003 4,011 -0.01(-0.78%)
Jul 11, 2014 1.011 1.011 1.011 0 +0.01(+1.09%)
Jul 10, 2014 0.9900 1.000 0.9900 1.000 7,790 -0.01(-0.99%)
Jul 09, 2014 0.9970 1.010 0.9970 1.010 2,200 -0.04(-3.49%)
Jul 08, 2014 1.050 1.050 1.046 1.046 29,700 -0.05(-4.86%)
Jul 07, 2014 1.048 1.100 1.048 1.100 40,500 +0.00(+0.00%)
Jul 03, 2014 1.100 1.100 1.100 0 -0.03(-2.40%)
Jul 02, 2014 1.150 1.193 1.110 1.127 67,975 +0.00(+0.36%)
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%)
Apr 01, 2014 0.9540 0.9770 0.9540 0.9760 17,822 +0.02(+2.31%)
Mar 31, 2014 0.9540 0.9540 0.9540 0.9540 31,900 -0.02(-2.21%)
Mar 28, 2014 0.9630 0.9756 0.9630 0.9756 0 +0.01(+1.10%)
Mar 26, 2014 0.9650 0.9650 0.9650 22 -0.02(-1.73%)
Mar 25, 2014 0.9950 0.9950 0.9820 0.9820 2,017 +0.01(+1.24%)
Mar 24, 2014 0.9660 0.9700 0.9630 0.9700 6,400 +0.01(+0.97%)
Mar 21, 2014 0.9920 0.9920 0.9607 0.9607 0 +0.01(+0.81%)
Mar 19, 2014 0.9530 0.9530 0.9530 0.9530 39 +0.00(+0.00%)
Mar 18, 2014 0.9530 0.9530 0.9530 0.9530 284 -0.03(-2.62%)
Mar 17, 2014 0.9786 0.9786 0.9786 0.9786 1,053 +0.02(+2.04%)
Mar 14, 2014 0.9590 0.9590 0.9590 0.9590 0 -0.04(-3.52%)
Mar 11, 2014 0.9940 0.9940 0.9940 2,061 +0.00(+0.00%)
Mar 10, 2014 1.013 1.013 0.9940 0.9940 17,670 +0.02(+2.15%)
Mar 06, 2014 0.9731 0.9731 0.9731 400 -0.03(-2.69%)
Mar 04, 2014 1.000 1.000 1.000 0 -0.00(-0.28%)
Mar 03, 2014 1.004 1.004 1.003 1.003 272 +0.01(+1.19%)
Feb 28, 2014 0.9770 1.028 0.9770 0.9910 43,296 +0.05(+5.43%)
Feb 27, 2014 0.8830 0.9500 0.8830 0.9400 86,468 +0.03(+3.87%)
Feb 26, 2014 0.8940 0.9050 0.8940 0.9050 21,084 +0.01(+0.60%)
Feb 25, 2014 0.8996 0.8996 0.8996 0.8996 399 -0.02(-2.28%)
Feb 24, 2014 0.9206 0.9206 0.9206 0.9206 1,153 -0.00(-0.26%)
Feb 21, 2014 0.9223 0.9230 0.9190 0.9230 0 -0.02(-2.33%)
Feb 20, 2014 0.9440 0.9450 0.9260 0.9450 5,605 +0.01(+1.37%)
Feb 19, 2014 0.9500 0.9500 0.9322 0.9322 9,650 -0.03(-3.10%)
Feb 18, 2014 0.9610 0.9620 0.9610 0.9620 1,315 +0.06(+6.89%)
Feb 13, 2014 0.9000 0.9000 0.9000 0 -0.07(-7.22%)
Feb 12, 2014 0.9581 0.9700 0.9497 0.9700 19,799 +0.00(+0.24%)
Feb 11, 2014 0.9495 0.9677 0.9495 0.9677 467 +0.02(+2.54%)
Feb 10, 2014 0.9560 0.9618 0.9437 0.9437 20,728 -0.02(-2.39%)
Feb 07, 2014 0.9668 0.9668 0.9668 0.9668 0 +0.01(+1.23%)
Feb 06, 2014 0.9870 0.9910 0.9550 0.9551 16,483 -0.01(-1.43%)
Feb 04, 2014 0.9690 0.9690 0.9690 0 -0.02(-1.62%)
Jan 31, 2014 0.9850 0.9850 0.9850 0.9850 8,500 -0.01(-1.30%)
Jan 29, 2014 0.9980 0.9980 0.9980 54 +0.01(+0.64%)
Jan 28, 2014 1.026 1.026 0.9917 0.9917 13,347 +0.00(+0.07%)
Jan 27, 2014 0.9966 0.9969 0.9910 0.9910 10,260 -0.06(-5.62%)
Jan 24, 2014 1.062 1.062 1.015 1.050 0 +0.00(+0.00%)
Jan 23, 2014 1.067 1.067 1.050 1.050 36,471 -0.00(-0.17%)
Jan 22, 2014 1.060 1.063 1.052 1.052 8,850 +0.01(+1.43%)
Jan 21, 2014 1.046 1.046 1.037 1.037 26,290 +0.09(+10.08%)
Jan 17, 2014 0.9420 0.9420 0.9420 0 -0.01(-0.77%)
Jan 16, 2014 0.9416 0.9493 0.9416 0.9493 136,800 +0.00(+0.23%)
Jan 15, 2014 0.9401 0.9562 0.9401 0.9471 107,055 +0.02(+2.17%)
Jan 14, 2014 0.9930 0.9930 0.9270 0.9270 153,492 -0.04(-3.84%)
Jan 13, 2014 0.9718 0.9718 0.9630 0.9640 135,600 -0.03(-3.45%)
Jan 10, 2014 0.9949 0.9984 0.9850 0.9984 150,739 -0.01(-0.80%)
Jan 09, 2014 1.006 1.006 1.006 1.006 174,790 -0.03(-3.03%)
Jan 08, 2014 1.007 1.038 1.007 1.038 201,831 +0.00(+0.19%)
Jan 07, 2014 1.036 1.036 1.036 1.036 7,200 -0.01(-0.84%)
Jan 06, 2014 1.070 1.103 1.045 1.045 40,342 -0.05(-4.76%)
Jan 02, 2014 1.097 1.097 1.097 1.097 176 -0.00(-0.29%)
Dec 31, 2013 1.100 1.100 1.100 0 +0.00(+0.29%)
Dec 30, 2013 1.053 1.097 1.053 1.097 8,191 +0.04(+3.49%)
Dec 27, 2013 1.073 1.073 1.060 1.060 2,537 +0.03(+2.51%)
Dec 24, 2013 1.034 1.034 1.034 0 +0.97(+1623.33%)
Dec 23, 2013 1.061 1.082 0.0600 0.0600 10,162 -1.01(-94.37%)
Dec 20, 2013 1.064 1.065 1.064 1.065 0 -0.02(-2.27%)
Dec 19, 2013 1.051 1.090 1.051 1.090 746,985 +0.00(+0.27%)
Dec 18, 2013 1.052 1.091 1.052 1.087 27,299 +0.02(+1.60%)
Dec 17, 2013 1.028 1.095 1.028 1.070 220,286 +0.04(+4.37%)
Dec 16, 2013 0.9873 1.025 0.9873 1.025 25,562 +0.09(+9.30%)
Dec 13, 2013 0.9256 0.9550 0.9162 0.9380 0 +0.04(+4.28%)
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.