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, 2015 0.1500 0.1500 0.1500 0 -0.02(-13.04%)
Sep 28, 2015 0.1725 0.1725 0.1725 0 -0.03(-13.75%)
Sep 17, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Sep 16, 2015 0.2100 0.2100 0.2100 0.2100 9,268 -0.02(-6.67%)
Sep 15, 2015 0.2250 0.2250 0.2250 0.2250 10,000 +0.01(+2.27%)
Sep 09, 2015 0.2200 0.2200 0.2200 0 -0.01(-4.18%)
Sep 08, 2015 0.2296 0.2296 0.2296 0.2296 496 +0.01(+4.70%)
Sep 01, 2015 0.2193 0.2193 0.2193 0 +0.01(+4.43%)
Aug 31, 2015 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-2.33%)
Aug 27, 2015 0.2150 0.2150 0.2150 0 -0.04(-14.00%)
Aug 26, 2015 0.2300 0.2500 0.2300 0.2500 11,492 +0.02(+8.70%)
Aug 25, 2015 0.2200 0.2300 0.2200 0.2300 21,575 +0.01(+2.22%)
Aug 24, 2015 0.1950 0.2250 0.1750 0.2250 51,619 +0.02(+8.70%)
Aug 21, 2015 0.2070 0.2070 0.2070 0.2070 140 -0.02(-8.00%)
Aug 20, 2015 0.1950 0.2250 0.1950 0.2250 4,640 -0.01(-6.25%)
Aug 18, 2015 0.2400 0.2400 0.2400 61 +0.01(+6.67%)
Aug 17, 2015 0.2250 0.2250 0.2250 0.2250 101 -0.04(-13.46%)
Aug 14, 2015 0.2270 0.2600 0.2270 0.2600 2,400 +0.02(+8.79%)
Aug 13, 2015 0.2280 0.2600 0.2280 0.2390 31,489 -0.03(-11.48%)
Aug 12, 2015 0.2669 0.2700 0.2600 0.2700 97,500 +0.01(+3.25%)
Aug 11, 2015 0.2690 0.2690 0.2610 0.2615 7,300 -0.01(-2.35%)
Aug 07, 2015 0.2678 0.2678 0.2678 0 +0.01(+5.02%)
Aug 05, 2015 0.2550 0.2550 0.2550 42 -0.03(-10.53%)
Aug 04, 2015 0.2850 0.2850 0.2850 0.2850 500 -0.01(-3.06%)
Jul 31, 2015 0.2940 0.2940 0.2940 0 +0.01(+2.98%)
Jul 30, 2015 0.3000 0.3020 0.2815 0.2855 28,626 +0.00(+1.41%)
Jul 29, 2015 0.2674 0.2815 0.2674 0.2815 717 -0.01(-2.92%)
Jul 28, 2015 0.3000 0.3000 0.2900 0.2900 28,987 -0.01(-3.33%)
Jul 27, 2015 0.2953 0.3000 0.2600 0.3000 49,005 +0.00(+0.67%)
Jul 24, 2015 0.2980 0.2980 0.2980 0.2980 17,500 +0.03(+12.45%)
Jul 23, 2015 0.2650 0.2650 0.2650 0.2650 460 +0.01(+3.11%)
Jul 22, 2015 0.2570 0.2570 0.2570 0.2570 399 -0.03(-11.38%)
Jul 21, 2015 0.2900 0.2900 0.2900 0.2900 5,068 -0.01(-3.33%)
Jul 20, 2015 0.3330 0.3330 0.3000 0.3000 31,000 -0.04(-10.45%)
Jul 16, 2015 0.3350 0.3350 0.3350 90 +0.07(+27.38%)
Jul 15, 2015 0.2630 0.2630 0.2630 0.2630 685 +0.01(+2.73%)
Jul 14, 2015 0.2700 0.2700 0.2560 0.2560 6,610 +0.00(+0.91%)
Jul 13, 2015 0.2910 0.2910 0.2537 0.2537 36,396 -0.05(-15.43%)
Jul 10, 2015 0.3100 0.3100 0.2741 0.3000 9,069 -0.01(-3.23%)
Jul 09, 2015 0.3100 0.3100 0.3100 0.3100 4,500 +0.00(+0.00%)
Jul 08, 2015 0.3100 0.3200 0.3100 0.3100 25,504 +0.01(+3.33%)
Jul 07, 2015 0.3100 0.3100 0.3000 0.3000 500 -0.04(-11.24%)
Jul 06, 2015 0.3380 0.3380 0.3370 0.3380 81,000 +0.00(+0.90%)
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.