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 30, 2019 0.5411 0.5411 0.5411 0.5411 1,000 -0.03(-4.87%)
Aug 29, 2019 0.5220 0.5688 0.5220 0.5688 6,523 -0.01(-1.93%)
Aug 27, 2019 0.5800 0.5800 0.5800 0 -0.03(-4.75%)
Aug 26, 2019 0.6100 0.6100 0.5220 0.6089 49,965 +0.01(+1.48%)
Aug 23, 2019 0.6000 0.6000 0.6000 0.6000 500 +0.01(+1.69%)
Aug 22, 2019 0.5900 0.5900 0.5900 0.5900 10,016 -0.02(-4.05%)
Aug 21, 2019 0.6149 0.6149 0.6149 0.6149 9,400 +0.01(+2.48%)
Aug 19, 2019 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Aug 16, 2019 0.5900 0.5950 0.5900 0.5900 10,400 +0.01(+1.71%)
Aug 15, 2019 0.5831 0.5831 0.5682 0.5801 11,000 -0.02(-3.80%)
Aug 14, 2019 0.6030 0.6030 0.6030 58 +0.00(+0.00%)
Aug 13, 2019 0.5001 0.6250 0.5001 0.6030 7,072 +0.01(+2.20%)
Aug 12, 2019 0.5700 0.5996 0.4877 0.5900 168,822 +0.01(+1.72%)
Aug 09, 2019 0.6000 0.6477 0.5700 0.5800 70,400 +0.00(+0.00%)
Aug 08, 2019 0.5825 0.6000 0.5800 0.5800 2,500 +0.01(+1.74%)
Aug 07, 2019 0.5701 0.5979 0.5701 0.5701 32,000 -0.01(-1.37%)
Aug 06, 2019 0.5780 0.5780 0.5780 0.5780 3,070 -0.04(-6.77%)
Aug 02, 2019 0.6200 0.6200 0.6200 0 -0.00(-0.74%)
Aug 01, 2019 0.5997 0.6261 0.5997 0.6246 40,810 +0.06(+10.55%)
Jul 31, 2019 0.5600 0.5650 0.5600 0.5650 12,060 +0.01(+1.84%)
Jul 30, 2019 0.5589 0.5589 0.5400 0.5548 13,943 +0.02(+4.68%)
Jul 29, 2019 0.5500 0.5500 0.5100 0.5300 23,238 +0.01(+1.92%)
Jul 25, 2019 0.5200 0.5200 0.5200 0 -0.02(-3.22%)
Jul 24, 2019 0.6100 0.6100 0.5200 0.5373 270,303 -0.07(-11.63%)
Jul 23, 2019 0.6100 0.6285 0.5906 0.6080 70,332 -0.01(-1.14%)
Jul 22, 2019 0.6800 0.6800 0.6000 0.6150 18,270 -0.06(-8.89%)
Jul 19, 2019 0.6750 0.6750 0.6750 132 +0.00(+0.00%)
Jul 18, 2019 0.6400 0.6800 0.6400 0.6750 31,561 -0.01(-1.60%)
Jul 17, 2019 0.6850 0.6900 0.6650 0.6860 36,806 +0.05(+7.19%)
Jul 16, 2019 0.6788 0.7350 0.6205 0.6400 57,971 -0.09(-12.33%)
Jul 15, 2019 0.7409 0.7409 0.7300 0.7300 24,380 +0.00(+0.00%)
Jul 12, 2019 0.7500 0.7500 0.7300 0.7300 600 -0.02(-2.01%)
Jul 11, 2019 0.7450 0.7500 0.7100 0.7450 67,194 +0.01(+0.68%)
Jul 10, 2019 0.7438 0.7500 0.7400 0.7400 34,238 -0.01(-0.67%)
Jul 09, 2019 0.7500 0.7521 0.7255 0.7450 115,606 +0.01(+2.00%)
Jul 08, 2019 0.6990 0.7500 0.6900 0.7304 42,227 +0.03(+4.27%)
Jul 05, 2019 0.7000 0.7005 0.7000 0.7005 25,000 +0.02(+3.23%)
Jul 03, 2019 0.6695 0.6786 0.6695 0.6786 4,600 +0.03(+5.05%)
Jul 02, 2019 0.6500 0.6500 0.6460 0.6460 9,785 -0.00(-0.62%)
Jul 01, 2019 0.6500 0.7180 0.6500 0.6500 11,236 +0.01(+1.93%)
Jun 28, 2019 0.6206 0.6469 0.6200 0.6377 943,300 +0.02(+2.85%)
Jun 27, 2019 0.6199 0.6200 0.6198 0.6200 27,015 +0.03(+5.14%)
Jun 26, 2019 0.6040 0.6123 0.5897 0.5897 55,332 +0.02(+3.26%)
Jun 25, 2019 0.6124 0.6190 0.5711 0.5711 20,785 -0.03(-4.82%)
Jun 24, 2019 0.5750 0.6172 0.5525 0.6000 67,524 +0.07(+14.29%)
Jun 21, 2019 0.5750 0.5750 0.5250 0.5250 20,500 -0.03(-4.55%)
Jun 20, 2019 0.5500 0.5500 0.5282 0.5500 44,307 +0.00(+0.00%)
Jun 19, 2019 0.5400 0.5500 0.5347 0.5500 7,199 +0.01(+0.92%)
Jun 18, 2019 0.5470 0.5500 0.5420 0.5450 18,600 -0.00(-0.37%)
Jun 17, 2019 0.6070 0.6070 0.4890 0.5470 86,595 +0.02(+3.21%)
Jun 14, 2019 0.5500 0.5633 0.5300 0.5300 37,500 -0.02(-3.64%)
Jun 13, 2019 0.5600 0.5600 0.5426 0.5500 36,400 +0.00(+0.00%)
Jun 12, 2019 0.5600 0.5700 0.5447 0.5500 178,144 +0.00(+0.00%)
Jun 11, 2019 0.5075 0.5500 0.5075 0.5500 88,388 +0.03(+5.77%)
Jun 10, 2019 0.5300 0.5500 0.5148 0.5200 31,462 +0.02(+4.00%)
Jun 07, 2019 0.5000 0.5000 0.5000 0.5000 4,000 -0.01(-2.19%)
Jun 06, 2019 0.4984 0.5112 0.4892 0.5112 21,330 +0.02(+4.33%)
Jun 05, 2019 0.4999 0.4999 0.4782 0.4900 17,700 -0.01(-1.90%)
Jun 04, 2019 0.5100 0.5100 0.4652 0.4995 74,832 -0.00(-0.10%)
Jun 03, 2019 0.4800 0.5000 0.4783 0.5000 55,694 +0.03(+6.95%)
May 31, 2019 0.4760 0.4760 0.4675 0.4675 4,200 +0.02(+3.89%)
May 30, 2019 0.4500 0.4500 0.4500 0.4500 14,000 -0.02(-4.05%)
May 29, 2019 0.4440 0.4690 0.4440 0.4690 5,807 +0.02(+4.22%)
May 28, 2019 0.4789 0.4866 0.4500 0.4500 136,814 -0.01(-1.38%)
May 24, 2019 0.4350 0.4563 0.4350 0.4563 128,600 +0.02(+3.63%)
May 23, 2019 0.4500 0.4500 0.4350 0.4403 50,275 -0.01(-2.16%)
May 22, 2019 0.4528 0.4550 0.4500 0.4500 18,931 -0.01(-2.17%)
May 21, 2019 0.4287 0.4660 0.4287 0.4600 155,272 +0.04(+8.39%)
May 17, 2019 0.4244 0.4244 0.4244 0 -0.02(-3.55%)
May 16, 2019 0.4225 0.4400 0.4225 0.4400 82,083 +0.00(+0.00%)
May 15, 2019 0.4250 0.4400 0.4053 0.4400 85,630 +0.02(+3.53%)
May 14, 2019 0.4000 0.4350 0.4000 0.4250 124,970 +0.02(+6.25%)
May 13, 2019 0.4000 0.4000 0.4000 0.4000 122 -0.04(-9.71%)
May 10, 2019 0.3850 0.4436 0.3850 0.4430 194,700 +0.07(+18.73%)
May 09, 2019 0.3900 0.3975 0.3731 0.3731 115,064 -0.04(-9.00%)
May 08, 2019 0.4000 0.4300 0.3953 0.4100 261,934 +0.01(+2.50%)
May 07, 2019 0.3730 0.4001 0.3730 0.4000 102,314 +0.02(+6.38%)
May 06, 2019 0.3355 0.3760 0.3255 0.3760 97,598 +0.01(+3.01%)
May 03, 2019 0.3650 0.3650 0.3650 0.3650 22,000 +0.00(+0.00%)
May 02, 2019 0.3650 0.3650 0.3650 0.3650 807 -0.01(-1.35%)
Apr 30, 2019 0.3700 0.3700 0.3700 0 +0.01(+2.86%)
Apr 29, 2019 0.3583 0.3718 0.3367 0.3597 66,300 +0.00(+0.31%)
Apr 26, 2019 0.3700 0.3700 0.3550 0.3586 169,900 -0.00(-0.39%)
Apr 25, 2019 0.3668 0.3730 0.3600 0.3600 9,200 -0.04(-10.00%)
Apr 23, 2019 0.4000 0.4000 0.4000 0 +0.03(+8.40%)
Apr 22, 2019 0.4040 0.4040 0.3551 0.3690 76,200 +0.01(+3.51%)
Apr 18, 2019 0.3800 0.3800 0.3565 0.3565 34,000 -0.02(-6.18%)
Apr 17, 2019 0.3800 0.3800 0.3800 0.3800 11,000 +0.00(+0.00%)
Apr 16, 2019 0.3985 0.3985 0.3800 0.3800 1,100 -0.02(-5.00%)
Apr 10, 2019 0.4000 0.4000 0.4000 0 -0.01(-2.01%)
Apr 09, 2019 0.3450 0.4082 0.3450 0.4082 7,448 +0.02(+4.67%)
Apr 05, 2019 0.3900 0.3900 0.3900 0 -0.01(-2.62%)
Apr 04, 2019 0.4005 0.4005 0.4005 0.4005 17,100 +0.02(+4.03%)
Apr 03, 2019 0.3850 0.3850 0.3850 61 +0.00(+0.00%)
Apr 02, 2019 0.3858 0.3858 0.3850 0.3850 20,375 +0.01(+1.32%)
Apr 01, 2019 0.3605 0.3800 0.3605 0.3800 37,050 +0.02(+5.41%)
Mar 27, 2019 0.3605 0.3605 0.3605 0 +0.00(+0.00%)
Mar 26, 2019 0.3600 0.3607 0.3600 0.3605 19,556 +0.00(+0.14%)
Mar 25, 2019 0.3741 0.3741 0.3600 0.3600 2,622 -0.04(-9.48%)
Mar 22, 2019 0.3981 0.3981 0.3877 0.3977 9,700 -0.01(-2.40%)
Mar 21, 2019 0.4084 0.4084 0.3981 0.4075 14,350 +0.01(+2.39%)
Mar 20, 2019 0.3980 0.3980 0.3980 5 +0.00(+0.00%)
Mar 19, 2019 0.3980 0.3980 0.3980 4,398 +0.00(+0.00%)
Mar 18, 2019 0.3880 0.4009 0.3880 0.3980 125,584 +0.01(+1.38%)
Mar 15, 2019 0.3926 0.3926 0.3926 0.3926 1,100 -0.01(-1.80%)
Mar 14, 2019 0.4000 0.4010 0.3806 0.3998 70,088 +0.02(+6.05%)
Mar 13, 2019 0.3695 0.3770 0.3657 0.3770 27,056 +0.06(+18.63%)
Mar 12, 2019 0.3439 0.3441 0.3178 0.3178 165,099 -0.03(-7.64%)
Mar 11, 2019 0.3241 0.3441 0.3129 0.3441 25,300 -0.01(-3.61%)
Mar 08, 2019 0.3600 0.3600 0.3397 0.3570 219,200 +0.02(+7.21%)
Mar 04, 2019 0.3330 0.3330 0.3330 0 +0.01(+4.26%)
Mar 01, 2019 0.3360 0.3380 0.3194 0.3194 58,000 -0.01(-3.21%)
Feb 28, 2019 0.3210 0.3300 0.3210 0.3300 50,000 +0.01(+3.61%)
Feb 27, 2019 0.3249 0.3249 0.3185 0.3185 27,533 -0.00(-0.31%)
Feb 26, 2019 0.3300 0.3300 0.3108 0.3195 21,450 -0.01(-3.18%)
Feb 22, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.92%)
Feb 21, 2019 0.3291 0.3300 0.3270 0.3270 74,950 -0.03(-7.13%)
Feb 20, 2019 0.3203 0.3521 0.3203 0.3521 1,511 +0.03(+9.69%)
Feb 19, 2019 0.3450 0.3450 0.3210 0.3210 49,421 -0.04(-10.34%)
Feb 14, 2019 0.3580 0.3580 0.3580 0 -0.00(-0.56%)
Feb 13, 2019 0.3600 0.3600 0.3600 0.3600 1,293 +0.00(+0.00%)
Feb 12, 2019 0.3650 0.3700 0.3600 0.3600 65,275 -0.00(-0.80%)
Feb 11, 2019 0.3500 0.3629 0.3500 0.3629 10,090 +0.00(+0.83%)
Feb 08, 2019 0.3486 0.3599 0.3486 0.3599 40,000 +0.01(+3.15%)
Feb 07, 2019 0.3450 0.3489 0.3442 0.3489 60,650 +0.01(+1.48%)
Feb 06, 2019 0.3200 0.3438 0.3200 0.3438 57,508 -0.00(-0.58%)
Feb 04, 2019 0.3458 0.3458 0.3458 0 +0.01(+2.10%)
Feb 01, 2019 0.3387 0.3387 0.3387 0.3387 3,500 +0.06(+20.96%)
Jan 31, 2019 0.2899 0.2899 0.2800 0.2800 12,450 +0.02(+6.63%)
Jan 30, 2019 0.2548 0.2626 0.2548 0.2626 30,000 +0.03(+11.55%)
Jan 29, 2019 0.2600 0.2600 0.2353 0.2354 43,200 -0.02(-8.15%)
Jan 28, 2019 0.2500 0.2619 0.2290 0.2563 79,950 +0.01(+3.56%)
Jan 25, 2019 0.2780 0.2800 0.2475 0.2475 301,500 -0.03(-11.61%)
Jan 24, 2019 0.2493 0.2950 0.2493 0.2800 184,500 +0.01(+3.70%)
Jan 23, 2019 0.2570 0.2881 0.2491 0.2700 228,162 +0.00(+1.05%)
Jan 22, 2019 0.2760 0.2800 0.2672 0.2672 34,270 -0.00(-0.78%)
Jan 18, 2019 0.2901 0.3279 0.2693 0.2693 339,700 -0.02(-7.65%)
Jan 17, 2019 0.2880 0.2916 0.2700 0.2916 63,464 +0.01(+2.53%)
Jan 16, 2019 0.2800 0.2844 0.2800 0.2844 5,190 +0.01(+2.97%)
Jan 15, 2019 0.3000 0.3000 0.2762 0.2762 4,753 -0.02(-7.93%)
Jan 14, 2019 0.2762 0.3113 0.2620 0.3000 19,826 +0.02(+5.97%)
Jan 11, 2019 0.2831 0.2831 0.2831 0.2831 6,500 -0.00(-0.67%)
Jan 10, 2019 0.3000 0.3000 0.2807 0.2850 77,291 -0.00(-1.28%)
Jan 09, 2019 0.3200 0.3200 0.2830 0.2887 146,328 -0.03(-8.03%)
Jan 08, 2019 0.3162 0.3162 0.3139 0.3139 10,000 -0.01(-1.91%)
Jan 07, 2019 0.3200 0.3200 0.3060 0.3200 22,900 +0.00(+0.34%)
Jan 04, 2019 0.3189 0.3189 0.3189 0.3189 5,000 +0.01(+3.10%)
Jan 02, 2019 0.3093 0.3093 0.3093 0 +0.00(+0.00%)
Dec 31, 2018 0.2840 0.3097 0.2840 0.3093 5,800 +0.02(+6.66%)
Dec 28, 2018 0.2650 0.3035 0.2500 0.2900 147,300 -0.01(-3.33%)
Dec 26, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 21, 2018 0.3000 0.3000 0.3000 0 -0.03(-8.54%)
Dec 20, 2018 0.2990 0.3300 0.2990 0.3280 44,069 +0.03(+9.33%)
Dec 19, 2018 0.2960 0.3000 0.2960 0.3000 3,122 +0.00(+0.00%)
Dec 18, 2018 0.3075 0.3100 0.2839 0.3000 64,738 +0.00(+1.11%)
Dec 17, 2018 0.3078 0.3078 0.2967 0.2967 18,000 -0.01(-4.29%)
Dec 14, 2018 0.3178 0.3178 0.3084 0.3100 4,500 -0.03(-8.88%)
Dec 13, 2018 0.3379 0.3402 0.3115 0.3402 10,150 -0.00(-0.53%)
Dec 12, 2018 0.3400 0.3420 0.3150 0.3420 6,810 +0.02(+6.88%)
Dec 11, 2018 0.3400 0.3400 0.3100 0.3200 3,248 -0.02(-5.33%)
Dec 10, 2018 0.3400 0.3618 0.3380 0.3380 24,333 +0.00(+0.30%)
Dec 07, 2018 0.3370 0.3370 0.3370 0.3370 3,500 -0.01(-3.71%)
Dec 06, 2018 0.3398 0.3500 0.3307 0.3500 6,004 +0.03(+9.37%)
Dec 04, 2018 0.3299 0.3400 0.3200 0.3200 35,500 -0.03(-9.32%)
Dec 03, 2018 0.3400 0.3529 0.3400 0.3529 3,650 -0.01(-1.56%)
Nov 30, 2018 0.3510 0.3585 0.3510 0.3585 16,100 +0.05(+14.72%)
Nov 27, 2018 0.3125 0.3125 0.3125 0 -0.02(-4.73%)
Nov 26, 2018 0.3485 0.3485 0.3199 0.3280 75,125 -0.02(-4.90%)
Nov 23, 2018 0.3490 0.3490 0.3400 0.3449 26,500 +0.02(+6.38%)
Nov 21, 2018 0.3242 0.3242 0.3242 0 -0.02(-5.78%)
Nov 20, 2018 0.3620 0.3620 0.3380 0.3441 9,415 -0.01(-1.69%)
Nov 19, 2018 0.3575 0.3577 0.3469 0.3500 33,566 -0.02(-4.63%)
Nov 16, 2018 0.3694 0.3694 0.3536 0.3670 27,900 +0.02(+4.86%)
Nov 15, 2018 0.3500 0.3500 0.3500 0.3500 539 -0.02(-6.29%)
Nov 14, 2018 0.3475 0.3735 0.3475 0.3735 7,791 -0.02(-4.23%)
Nov 13, 2018 0.4000 0.4044 0.3900 0.3900 14,250 -0.03(-7.10%)
Nov 12, 2018 0.4208 0.4220 0.3801 0.4198 41,950 -0.00(-0.05%)
Nov 09, 2018 0.4120 0.4211 0.4120 0.4200 73,100 +0.00(+0.00%)
Nov 08, 2018 0.4160 0.4200 0.4158 0.4200 19,581 +0.03(+7.69%)
Nov 07, 2018 0.3900 0.4000 0.3900 0.3900 4,200 +0.01(+1.83%)
Nov 06, 2018 0.4151 0.4227 0.3830 0.3830 6,650 -0.06(-14.13%)
Nov 05, 2018 0.3863 0.4549 0.3863 0.4460 7,083 -0.01(-1.68%)
Nov 02, 2018 0.4384 0.4537 0.4308 0.4536 5,000 +0.05(+11.18%)
Nov 01, 2018 0.4416 0.4416 0.4028 0.4080 51,050 +0.02(+4.62%)
Oct 31, 2018 0.3990 0.4009 0.3900 0.3900 39,000 +0.01(+3.72%)
Oct 30, 2018 0.3900 0.3979 0.3451 0.3760 65,443 -0.08(-18.31%)
Oct 29, 2018 0.3900 0.4603 0.3860 0.4603 11,965 +0.07(+18.03%)
Oct 26, 2018 0.3463 0.3980 0.3463 0.3900 4,800 +0.01(+3.45%)
Oct 25, 2018 0.4000 0.4000 0.3700 0.3770 21,400 -0.03(-6.54%)
Oct 24, 2018 0.3870 0.4034 0.3800 0.4034 92,500 +0.02(+6.58%)
Oct 23, 2018 0.3480 0.3785 0.3480 0.3785 75,500 +0.03(+8.92%)
Oct 22, 2018 0.3600 0.3600 0.3475 0.3475 37,420 -0.00(-0.86%)
Oct 19, 2018 0.3569 0.3569 0.3488 0.3505 82,800 -0.00(-1.35%)
Oct 18, 2018 0.3576 0.3585 0.3470 0.3553 7,765 -0.00(-0.70%)
Oct 17, 2018 0.3570 0.3600 0.3570 0.3578 24,100 +0.01(+2.52%)
Oct 15, 2018 0.3490 0.3490 0.3490 0 +0.01(+2.11%)
Oct 12, 2018 0.3400 0.3643 0.3400 0.3418 7,800 -0.01(-1.78%)
Oct 11, 2018 0.3491 0.3491 0.3480 0.3480 4,000 +0.00(+1.16%)
Oct 10, 2018 0.3490 0.3563 0.3440 0.3440 20,622 -0.01(-1.49%)
Oct 09, 2018 0.3492 0.3492 0.3492 0.3492 11,042 -0.00(-0.23%)
Oct 01, 2018 0.3500 0.3500 0.3500 0 -0.02(-4.89%)
Sep 28, 2018 0.3680 0.3680 0.3680 0.3680 2,300 +0.01(+3.25%)
Sep 27, 2018 0.3490 0.3564 0.3470 0.3564 7,060 +0.02(+6.64%)
Sep 26, 2018 0.3507 0.3507 0.3342 0.3342 22,480 -0.01(-3.13%)
Sep 25, 2018 0.3341 0.3450 0.3341 0.3450 14,220 +0.00(+1.47%)
Sep 24, 2018 0.3445 0.3515 0.3400 0.3400 17,000 -0.00(-0.21%)
Sep 21, 2018 0.3400 0.3441 0.3387 0.3407 23,600 +0.00(+0.21%)
Sep 20, 2018 0.3400 0.3400 0.3400 0.3400 6,000 +0.01(+3.98%)
Sep 19, 2018 0.3229 0.3270 0.3229 0.3270 2,684 -0.02(-6.60%)
Sep 18, 2018 0.3466 0.3501 0.3466 0.3501 6,850 +0.03(+8.46%)
Sep 17, 2018 0.3114 0.3228 0.3114 0.3228 1,077 -0.01(-2.18%)
Sep 14, 2018 0.3550 0.3550 0.3300 0.3300 16,900 -0.02(-5.44%)
Sep 12, 2018 0.3490 0.3490 0.3490 0 +0.01(+2.89%)
Sep 11, 2018 0.3392 0.3392 0.3390 0.3392 13,000 +0.00(+0.65%)
Sep 10, 2018 0.3370 0.3370 0.3370 0.3370 5,008 -0.00(-1.03%)
Sep 07, 2018 0.3490 0.3490 0.3405 0.3405 4,500 -0.01(-2.71%)
Sep 06, 2018 0.3500 0.3500 0.3500 22 +0.00(+0.00%)
Sep 05, 2018 0.3566 0.3566 0.3500 0.3500 51,735 +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.