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

Alvopetro Energy (OP: ALVOF )

3.897 -0.030 (-0.77%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 31, 2020 0.4695 0.4700 0.4230 0.4649 84,973 -0.02(-3.77%)
Aug 28, 2020 0.4900 0.4950 0.4828 0.4831 17,900 -0.01(-1.41%)
Aug 27, 2020 0.4900 0.4900 0.4800 0.4900 20,400 +0.02(+4.52%)
Aug 26, 2020 0.5000 0.5000 0.4688 0.4688 7,214 -0.00(-0.26%)
Aug 25, 2020 0.4793 0.4964 0.4700 0.4700 52,822 -0.00(-0.91%)
Aug 24, 2020 0.5000 0.5000 0.4500 0.4743 42,161 -0.05(-8.75%)
Aug 21, 2020 0.5100 0.5198 0.5000 0.5198 150,500 -0.00(-0.12%)
Aug 20, 2020 0.5167 0.5204 0.5167 0.5204 21,936 -0.00(-0.36%)
Aug 19, 2020 0.5300 0.5300 0.5200 0.5223 120,861 -0.01(-1.45%)
Aug 18, 2020 0.5300 0.5351 0.5300 0.5300 108,750 -0.01(-1.83%)
Aug 17, 2020 0.5399 0.5399 0.5399 0.5399 2,530 -0.03(-4.90%)
Aug 14, 2020 0.5700 0.5700 0.5000 0.5677 235,000 +0.03(+6.35%)
Aug 13, 2020 0.5375 0.5600 0.5338 0.5338 36,857 -0.07(-11.75%)
Aug 12, 2020 0.6000 0.6054 0.5800 0.6049 3,000 +0.05(+9.98%)
Aug 10, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 07, 2020 0.5500 0.5500 0.5500 0.5500 1,200 -0.01(-1.79%)
Aug 06, 2020 0.5675 0.5675 0.5600 0.5600 1,000 -0.01(-1.75%)
Aug 05, 2020 0.5800 0.5800 0.5700 0.5700 4,770 -0.01(-1.72%)
Aug 04, 2020 0.5700 0.5800 0.5434 0.5800 6,797 -0.02(-2.52%)
Aug 03, 2020 0.5950 0.5950 0.5701 0.5950 15,000 +0.03(+4.39%)
Jul 31, 2020 0.5775 0.5825 0.5700 0.5700 7,200 +0.03(+5.56%)
Jul 30, 2020 0.5400 0.5400 0.5400 0.5400 2,000 -0.05(-9.24%)
Jul 29, 2020 0.5950 0.5950 0.5950 0.5950 900 +0.03(+6.25%)
Jul 28, 2020 0.5600 0.5600 0.5600 0.5600 1,000 -0.02(-3.26%)
Jul 27, 2020 0.5600 0.5789 0.5600 0.5789 9,775 -0.03(-4.47%)
Jul 24, 2020 0.5356 0.6060 0.5356 0.6060 1,300 +0.01(+2.12%)
Jul 23, 2020 0.5869 0.5937 0.5869 0.5934 83,498 +0.02(+2.93%)
Jul 22, 2020 0.5600 0.5765 0.5600 0.5765 12,359 +0.02(+2.95%)
Jul 21, 2020 0.5600 0.5697 0.5600 0.5600 35,441 -0.01(-2.61%)
Jul 20, 2020 0.5750 0.5750 0.5750 0.5750 1,000 +0.00(+0.84%)
Jul 17, 2020 0.5200 0.5846 0.4837 0.5702 24,700 +0.02(+3.67%)
Jul 16, 2020 0.5500 0.5500 0.5500 0.5500 694 -0.04(-6.78%)
Jul 15, 2020 0.5600 0.5900 0.5600 0.5900 2,100 +0.08(+14.76%)
Jul 14, 2020 0.5000 0.5252 0.5000 0.5141 12,000 -0.03(-5.15%)
Jul 13, 2020 0.5582 0.5600 0.5309 0.5420 235,000 -0.01(-2.62%)
Jul 10, 2020 0.5566 0.5566 0.5566 0.5566 200 +0.02(+3.07%)
Jul 09, 2020 0.5400 0.5400 0.5400 0.5400 5,000 -0.03(-4.95%)
Jul 08, 2020 0.5600 0.5681 0.5400 0.5681 7,450 +0.01(+1.45%)
Jul 07, 2020 0.6126 0.6141 0.5572 0.5600 111,797 +0.01(+1.82%)
Jul 06, 2020 0.6000 0.6100 0.5500 0.5500 23,661 +0.00(+0.00%)
Jul 02, 2020 0.5800 0.5800 0.5500 0.5500 124,000 -0.03(-5.17%)
Jul 01, 2020 0.5500 0.5800 0.5500 0.5800 7,100 +0.03(+5.45%)
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%)
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.