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

Alvopetro Energy (OP: ALVOF )

3.500 -0.020 (-0.57%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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 (%)
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%)
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.