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 (%)
May 28, 2021 0.7967 0.8400 0.7827 0.8400 31,550 +0.04(+5.00%)
May 27, 2021 0.7850 0.8000 0.7850 0.8000 2,038 +0.00(+0.48%)
May 26, 2021 0.7815 0.7968 0.7780 0.7962 25,128 -0.00(-0.48%)
May 25, 2021 0.7900 0.8000 0.7900 0.8000 52,638 +0.03(+3.23%)
May 24, 2021 0.7800 0.8400 0.7750 0.7750 20,965 -0.03(-3.13%)
May 21, 2021 0.7700 0.8000 0.7700 0.8000 58,190 +0.03(+3.90%)
May 20, 2021 0.8032 0.8100 0.7700 0.7700 173,447 +0.00(+0.00%)
May 19, 2021 0.7732 0.8400 0.7700 0.7700 11,000 -0.01(-1.40%)
May 18, 2021 0.7985 0.7985 0.7756 0.7809 3,562 -0.02(-2.01%)
May 17, 2021 0.7963 0.7970 0.7498 0.7969 45,350 -0.00(-0.39%)
May 14, 2021 0.7830 0.8000 0.7830 0.8000 12,501 +0.02(+2.76%)
May 13, 2021 0.7917 0.7993 0.7613 0.7785 12,867 +0.03(+4.44%)
May 12, 2021 0.7342 0.7454 0.7342 0.7454 6,816 +0.02(+2.11%)
May 11, 2021 0.7635 0.7635 0.7300 0.7300 5,142 +0.00(+0.21%)
May 10, 2021 0.7285 0.7285 0.7285 0.7285 3,000 +0.00(+0.46%)
May 07, 2021 0.7062 0.7252 0.7062 0.7252 34,683 +0.02(+2.14%)
May 05, 2021 0.7100 0.7100 0.7100 61 -0.01(-0.70%)
May 04, 2021 0.7150 0.7192 0.6976 0.7150 13,123 -0.01(-0.72%)
May 03, 2021 0.7049 0.7258 0.7027 0.7202 218,193 -0.01(-0.72%)
Apr 30, 2021 0.7559 0.7559 0.7190 0.7254 153,100 -0.04(-5.26%)
Apr 29, 2021 0.7549 0.7657 0.7400 0.7657 18,066 +0.00(+0.21%)
Apr 28, 2021 0.7641 0.7641 0.7641 0.7641 550 +0.03(+4.67%)
Apr 27, 2021 0.7600 0.7640 0.7300 0.7300 15,500 -0.04(-5.19%)
Apr 26, 2021 0.7750 0.7750 0.7591 0.7700 12,800 +0.03(+3.36%)
Apr 23, 2021 0.7300 0.7450 0.7300 0.7450 5,000 -0.02(-2.24%)
Apr 22, 2021 0.7300 0.7621 0.7300 0.7621 10,000 +0.03(+3.62%)
Apr 21, 2021 0.8009 0.8009 0.7355 0.7355 1,383 -0.01(-0.93%)
Apr 20, 2021 0.7622 0.7622 0.7300 0.7424 6,483 -0.02(-2.23%)
Apr 19, 2021 0.7661 0.7661 0.7593 0.7593 5,693 -0.01(-1.39%)
Apr 16, 2021 0.7619 0.7730 0.7502 0.7700 20,700 +0.00(+0.00%)
Apr 14, 2021 0.7700 0.7700 0.7700 0 -0.01(-1.05%)
Apr 13, 2021 0.7782 0.7782 0.7782 0.7782 1,260 +0.00(+0.54%)
Apr 12, 2021 0.7700 0.7740 0.7532 0.7740 30,000 +0.03(+4.07%)
Apr 09, 2021 0.7656 0.7661 0.7437 0.7437 14,200 -0.01(-0.84%)
Apr 08, 2021 0.7253 0.7552 0.7253 0.7500 8,800 +0.00(+0.00%)
Apr 07, 2021 0.7704 0.7704 0.7500 0.7500 11,500 -0.02(-1.96%)
Apr 06, 2021 0.7700 0.7730 0.7650 0.7650 5,063 -0.02(-1.92%)
Apr 05, 2021 0.8351 0.8351 0.7800 0.7800 15,740 +0.02(+2.63%)
Apr 01, 2021 0.7769 0.7769 0.7490 0.7600 13,000 +0.00(+0.00%)
Mar 31, 2021 0.7688 0.7688 0.7600 0.7600 1,000 -0.02(-2.16%)
Mar 30, 2021 0.7853 0.7853 0.7267 0.7768 33,931 -0.00(-0.41%)
Mar 29, 2021 0.8400 0.8400 0.7745 0.7800 138,523 -0.08(-9.30%)
Mar 26, 2021 0.8463 0.8829 0.8328 0.8600 986,900 +0.04(+4.31%)
Mar 25, 2021 0.7374 0.8700 0.7374 0.8245 99,950 +0.10(+14.51%)
Mar 24, 2021 0.7000 0.7400 0.6700 0.7200 66,460 +0.07(+10.34%)
Mar 23, 2021 0.6600 0.6900 0.6525 0.6525 162,075 -0.04(-5.43%)
Mar 22, 2021 0.6900 0.7000 0.6500 0.6900 1,900 +0.03(+4.01%)
Mar 19, 2021 0.6500 0.6634 0.6500 0.6634 20,500 -0.01(-1.41%)
Mar 17, 2021 0.6729 0.6729 0.6729 0 +0.01(+1.95%)
Mar 16, 2021 0.6700 0.6801 0.6600 0.6600 75,565 -0.02(-2.88%)
Mar 15, 2021 0.6800 0.6800 0.6796 0.6796 32,669 -0.00(-0.06%)
Mar 12, 2021 0.6884 0.6900 0.6700 0.6800 10,100 +0.01(+0.86%)
Mar 11, 2021 0.6769 0.6887 0.6700 0.6742 1,405 +0.01(+0.91%)
Mar 10, 2021 0.6729 0.6754 0.6681 0.6681 3,980 +0.01(+1.23%)
Mar 09, 2021 0.6380 0.6600 0.6380 0.6600 1,381 +0.04(+6.45%)
Mar 08, 2021 0.6279 0.6575 0.6200 0.6200 57,976 -0.04(-6.49%)
Mar 05, 2021 0.6630 0.6630 0.6630 0.6630 500 -0.01(-1.04%)
Mar 04, 2021 0.6579 0.6850 0.6579 0.6700 6,692 -0.02(-2.55%)
Mar 03, 2021 0.6925 0.6925 0.6500 0.6875 893,804 +0.06(+9.77%)
Mar 02, 2021 0.6000 0.7000 0.6000 0.6263 95,647 -0.02(-3.65%)
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.