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

Alvopetro Energy (OP: ALVOF )

3.760 -0.020 (-0.53%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 24, 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 (%)
Dec 29, 2017 0.1447 0.1447 0.1447 0 +0.00(+3.36%)
Dec 28, 2017 0.1450 0.1450 0.1299 0.1400 19,158 +0.00(+0.36%)
Dec 27, 2017 0.1251 0.1395 0.1251 0.1395 20,966 +0.01(+7.06%)
Dec 22, 2017 0.1303 0.1303 0.1303 2 -0.01(-7.65%)
Dec 21, 2017 0.1305 0.1411 0.1300 0.1411 85,866 +0.01(+8.79%)
Dec 20, 2017 0.1296 0.1297 0.1296 0.1297 10,000 +0.01(+6.05%)
Dec 19, 2017 0.1268 0.1357 0.1200 0.1223 9,213 +0.00(+1.92%)
Dec 18, 2017 0.1401 0.1419 0.1200 0.1200 53,600 -0.01(-10.58%)
Dec 11, 2017 0.1342 0.1342 0.1342 73 -0.01(-5.49%)
Dec 08, 2017 0.1330 0.1449 0.1250 0.1420 45,000 -0.01(-3.99%)
Dec 07, 2017 0.1421 0.1480 0.1421 0.1479 11,400 +0.01(+3.72%)
Dec 06, 2017 0.1401 0.1430 0.1401 0.1426 4,500 +0.00(+2.00%)
Dec 05, 2017 0.1478 0.1498 0.1398 0.1398 15,300 -0.00(-1.41%)
Dec 04, 2017 0.1490 0.1490 0.1298 0.1418 8,792 -0.00(-0.63%)
Dec 01, 2017 0.1313 0.1429 0.1313 0.1427 20,307 +0.01(+6.73%)
Nov 30, 2017 0.1317 0.1337 0.1317 0.1337 1,307 -0.01(-9.05%)
Nov 29, 2017 0.1430 0.1470 0.1430 0.1470 20,089 +0.01(+9.13%)
Nov 28, 2017 0.1347 0.1347 0.1347 0.1347 3,500 +0.00(+0.90%)
Nov 27, 2017 0.1335 0.1335 0.1335 0.1335 3,000 -0.00(-2.84%)
Nov 22, 2017 0.1374 0.1374 0.1374 0 +0.00(+1.10%)
Nov 17, 2017 0.1359 0.1359 0.1359 50 -0.01(-9.22%)
Nov 15, 2017 0.1497 0.1497 0.1497 0 +0.00(+1.15%)
Nov 14, 2017 0.1480 0.1480 0.1480 0.1480 22,000 +0.01(+4.23%)
Nov 10, 2017 0.1420 0.1420 0.1420 30 -0.00(-2.74%)
Nov 08, 2017 0.1460 0.1460 0.1460 0 -0.02(-14.12%)
Nov 03, 2017 0.1700 0.1700 0.1700 0 +0.02(+12.58%)
Nov 02, 2017 0.1530 0.1530 0.1470 0.1510 112,470 -0.02(-10.23%)
Nov 01, 2017 0.1500 0.1682 0.1500 0.1682 41,500 +0.00(+0.12%)
Oct 31, 2017 0.1640 0.1680 0.1640 0.1680 20,900 +0.00(+1.20%)
Oct 30, 2017 0.1660 0.1660 0.1660 0.1660 30,000 -0.00(-2.35%)
Oct 26, 2017 0.1700 0.1700 0.1700 0 +0.01(+5.46%)
Oct 25, 2017 0.1550 0.1612 0.1550 0.1612 10,306 -0.01(-3.30%)
Oct 24, 2017 0.1667 0.1667 0.1667 0.1667 24,000 +0.00(+2.84%)
Oct 23, 2017 0.1400 0.1622 0.1400 0.1621 43,692 -0.00(-0.37%)
Oct 20, 2017 0.1627 0.1627 0.1627 0.1627 10,000 -0.00(-1.99%)
Oct 16, 2017 0.1660 0.1660 0.1660 0 +0.00(+1.84%)
Oct 13, 2017 0.1660 0.1700 0.1300 0.1630 32,930 -0.01(-6.11%)
Oct 12, 2017 0.1733 0.1736 0.1733 0.1736 24,000 +0.01(+3.95%)
Oct 11, 2017 0.1681 0.1721 0.1490 0.1670 77,789 -0.00(-0.48%)
Oct 10, 2017 0.1601 0.1690 0.1601 0.1678 55,500 +0.01(+9.39%)
Oct 05, 2017 0.1534 0.1534 0.1534 0 -0.00(-2.29%)
Oct 03, 2017 0.1570 0.1570 0.1570 0 +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.