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 (%)
Feb 28, 2017 0.1896 0.1896 0.1800 0.1811 21,500 -0.01(-3.00%)
Feb 27, 2017 0.1867 0.1867 0.1867 0.1867 4,500 -0.00(-0.27%)
Feb 24, 2017 0.1874 0.1874 0.1872 0.1872 8,000 +0.00(+0.05%)
Feb 23, 2017 0.2025 0.2025 0.1778 0.1871 38,184 -0.00(-0.64%)
Feb 21, 2017 0.1883 0.1883 0.1883 0 +0.02(+10.90%)
Feb 13, 2017 0.1698 0.1698 0.1698 0 +0.00(+0.95%)
Feb 08, 2017 0.1682 0.1682 0.1682 0 -0.01(-6.71%)
Feb 07, 2017 0.1803 0.1803 0.1739 0.1803 9,500 +0.00(+0.73%)
Feb 06, 2017 0.1790 0.1790 0.1790 0.1790 317 -0.02(-8.11%)
Feb 03, 2017 0.1948 0.1948 0.1948 0.1948 2,500 +0.01(+3.40%)
Feb 02, 2017 0.1700 0.1885 0.1700 0.1884 74,201 +0.01(+4.84%)
Feb 01, 2017 0.2009 0.2009 0.1797 0.1797 126,817 -0.02(-7.85%)
Jan 31, 2017 0.2000 0.2000 0.1950 0.1950 141,356 -0.00(-1.02%)
Jan 30, 2017 0.1970 0.1970 0.1970 0.1970 131,578 +0.01(+4.84%)
Jan 26, 2017 0.1879 0.1879 0.1879 40 -0.01(-4.23%)
Jan 25, 2017 0.1962 0.1962 0.1962 0.1962 10,000 +0.00(+0.26%)
Jan 24, 2017 0.1949 0.1957 0.1919 0.1957 196,500 +0.00(+1.03%)
Jan 23, 2017 0.1931 0.1937 0.1700 0.1937 29,314 +0.00(+0.21%)
Jan 20, 2017 0.1962 0.1962 0.1923 0.1933 37,644 +0.00(+0.42%)
Jan 19, 2017 0.1926 0.1926 0.1925 0.1925 158,500 -0.00(-1.28%)
Jan 18, 2017 0.1923 0.1989 0.1923 0.1950 439,000 +0.00(+1.19%)
Jan 17, 2017 0.1783 0.1929 0.1783 0.1927 81,762 -0.01(-3.65%)
Jan 13, 2017 0.2000 0.2000 0.2000 0 +0.01(+4.38%)
Jan 12, 2017 0.1841 0.1950 0.1810 0.1916 129,000 +0.01(+6.98%)
Jan 11, 2017 0.1791 0.1791 0.1791 0.1791 4,500 -0.00(-1.97%)
Jan 10, 2017 0.1684 0.1830 0.1684 0.1827 6,000 +0.00(+1.95%)
Jan 09, 2017 0.1792 0.1792 0.1714 0.1792 76,114 +0.00(+0.22%)
Jan 06, 2017 0.1793 0.1798 0.1788 0.1788 47,000 +0.01(+7.19%)
Jan 05, 2017 0.1668 0.1668 0.1668 0.1668 8,500 +0.00(+2.46%)
Jan 04, 2017 0.1667 0.1668 0.1591 0.1628 18,450 -0.01(-3.73%)
Jan 03, 2017 0.1766 0.1766 0.1691 0.1691 11,500 -0.01(-6.06%)
Dec 30, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.39%)
Dec 29, 2016 0.1793 0.1793 0.1793 0.1793 15,000 +0.01(+4.55%)
Dec 28, 2016 0.1636 0.1784 0.1599 0.1715 137,245 -0.01(-6.03%)
Dec 23, 2016 0.1825 0.1825 0.1825 0 +0.02(+12.93%)
Dec 22, 2016 0.1530 0.1682 0.1530 0.1616 238,667 -0.00(-0.31%)
Dec 21, 2016 0.1583 0.1656 0.1482 0.1621 96,800 -0.02(-10.34%)
Dec 20, 2016 0.1620 0.1808 0.1590 0.1808 4,226 +0.03(+22.16%)
Dec 19, 2016 0.1480 0.1480 0.1480 0.1480 488 -0.01(-6.57%)
Dec 16, 2016 0.1584 0.1584 0.1584 0.1584 1,000 -0.01(-6.71%)
Dec 15, 2016 0.1626 0.1732 0.1610 0.1698 41,470 +0.00(+1.13%)
Dec 14, 2016 0.1576 0.1691 0.1576 0.1679 50,500 +0.01(+3.71%)
Dec 13, 2016 0.1588 0.1651 0.1550 0.1619 83,125 -0.00(-0.67%)
Dec 12, 2016 0.1612 0.1727 0.1612 0.1630 62,430 +0.01(+5.98%)
Dec 09, 2016 0.1590 0.1650 0.1537 0.1538 55,700 -0.00(-2.23%)
Dec 08, 2016 0.1690 0.1690 0.1573 0.1573 72,504 +0.00(+0.83%)
Dec 07, 2016 0.1591 0.1591 0.1560 0.1560 10,368 -0.00(-2.07%)
Dec 06, 2016 0.1705 0.1706 0.1567 0.1593 335,111 -0.01(-4.67%)
Dec 05, 2016 0.1671 0.1709 0.1669 0.1671 55,000 +0.00(+0.18%)
Dec 02, 2016 0.1668 0.1668 0.1668 0.1668 12,000 +0.01(+4.58%)
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.