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 (%)
Sep 30, 2019 0.4220 0.5339 0.4220 0.5339 6,549 +0.03(+6.78%)
Sep 27, 2019 0.4540 0.5000 0.4540 0.5000 25,700 +0.03(+5.26%)
Sep 26, 2019 0.5172 0.5172 0.4398 0.4750 50,650 +0.01(+1.06%)
Sep 25, 2019 0.4700 0.4700 0.4700 0.4700 2,501 -0.03(-6.00%)
Sep 24, 2019 0.5001 0.5001 0.4114 0.5000 84,036 -0.03(-5.86%)
Sep 20, 2019 0.5311 0.5311 0.5311 0 +0.00(+0.00%)
Sep 19, 2019 0.4925 0.5311 0.4844 0.5311 41,770 +0.03(+6.26%)
Sep 18, 2019 0.4921 0.5246 0.4921 0.4998 10,850 -0.00(-0.04%)
Sep 17, 2019 0.5299 0.5299 0.5000 0.5000 27,600 -0.02(-3.85%)
Sep 16, 2019 0.5180 0.5200 0.5100 0.5200 93,392 +0.00(+0.00%)
Sep 13, 2019 0.5400 0.5500 0.5065 0.5200 191,300 +0.01(+1.96%)
Sep 12, 2019 0.5190 0.5262 0.5100 0.5100 6,225 -0.02(-3.48%)
Sep 11, 2019 0.4962 0.5284 0.4962 0.5284 7,500 +0.01(+1.25%)
Sep 10, 2019 0.5300 0.5300 0.5100 0.5219 29,421 -0.01(-1.53%)
Sep 09, 2019 0.5300 0.5300 0.5300 0.5300 21,614 +0.00(+0.04%)
Sep 06, 2019 0.5250 0.5300 0.5250 0.5298 1,700 +0.00(+0.91%)
Sep 05, 2019 0.5115 0.5340 0.4966 0.5250 96,594 -0.00(-0.06%)
Sep 03, 2019 0.5253 0.5253 0.5253 0 -0.02(-2.92%)
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%)
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.