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 (%)
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%)
Feb 01, 2019 0.3387 0.3387 0.3387 0.3387 3,500 +0.06(+20.96%)
Jan 31, 2019 0.2899 0.2899 0.2800 0.2800 12,450 +0.02(+6.63%)
Jan 30, 2019 0.2548 0.2626 0.2548 0.2626 30,000 +0.03(+11.55%)
Jan 29, 2019 0.2600 0.2600 0.2353 0.2354 43,200 -0.02(-8.15%)
Jan 28, 2019 0.2500 0.2619 0.2290 0.2563 79,950 +0.01(+3.56%)
Jan 25, 2019 0.2780 0.2800 0.2475 0.2475 301,500 -0.03(-11.61%)
Jan 24, 2019 0.2493 0.2950 0.2493 0.2800 184,500 +0.01(+3.70%)
Jan 23, 2019 0.2570 0.2881 0.2491 0.2700 228,162 +0.00(+1.05%)
Jan 22, 2019 0.2760 0.2800 0.2672 0.2672 34,270 -0.00(-0.78%)
Jan 18, 2019 0.2901 0.3279 0.2693 0.2693 339,700 -0.02(-7.65%)
Jan 17, 2019 0.2880 0.2916 0.2700 0.2916 63,464 +0.01(+2.53%)
Jan 16, 2019 0.2800 0.2844 0.2800 0.2844 5,190 +0.01(+2.97%)
Jan 15, 2019 0.3000 0.3000 0.2762 0.2762 4,753 -0.02(-7.93%)
Jan 14, 2019 0.2762 0.3113 0.2620 0.3000 19,826 +0.02(+5.97%)
Jan 11, 2019 0.2831 0.2831 0.2831 0.2831 6,500 -0.00(-0.67%)
Jan 10, 2019 0.3000 0.3000 0.2807 0.2850 77,291 -0.00(-1.28%)
Jan 09, 2019 0.3200 0.3200 0.2830 0.2887 146,328 -0.03(-8.03%)
Jan 08, 2019 0.3162 0.3162 0.3139 0.3139 10,000 -0.01(-1.91%)
Jan 07, 2019 0.3200 0.3200 0.3060 0.3200 22,900 +0.00(+0.34%)
Jan 04, 2019 0.3189 0.3189 0.3189 0.3189 5,000 +0.01(+3.10%)
Jan 02, 2019 0.3093 0.3093 0.3093 0 +0.00(+0.00%)
Dec 31, 2018 0.2840 0.3097 0.2840 0.3093 5,800 +0.02(+6.66%)
Dec 28, 2018 0.2650 0.3035 0.2500 0.2900 147,300 -0.01(-3.33%)
Dec 26, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 21, 2018 0.3000 0.3000 0.3000 0 -0.03(-8.54%)
Dec 20, 2018 0.2990 0.3300 0.2990 0.3280 44,069 +0.03(+9.33%)
Dec 19, 2018 0.2960 0.3000 0.2960 0.3000 3,122 +0.00(+0.00%)
Dec 18, 2018 0.3075 0.3100 0.2839 0.3000 64,738 +0.00(+1.11%)
Dec 17, 2018 0.3078 0.3078 0.2967 0.2967 18,000 -0.01(-4.29%)
Dec 14, 2018 0.3178 0.3178 0.3084 0.3100 4,500 -0.03(-8.88%)
Dec 13, 2018 0.3379 0.3402 0.3115 0.3402 10,150 -0.00(-0.53%)
Dec 12, 2018 0.3400 0.3420 0.3150 0.3420 6,810 +0.02(+6.88%)
Dec 11, 2018 0.3400 0.3400 0.3100 0.3200 3,248 -0.02(-5.33%)
Dec 10, 2018 0.3400 0.3618 0.3380 0.3380 24,333 +0.00(+0.30%)
Dec 07, 2018 0.3370 0.3370 0.3370 0.3370 3,500 -0.01(-3.71%)
Dec 06, 2018 0.3398 0.3500 0.3307 0.3500 6,004 +0.03(+9.37%)
Dec 04, 2018 0.3299 0.3400 0.3200 0.3200 35,500 -0.03(-9.32%)
Dec 03, 2018 0.3400 0.3529 0.3400 0.3529 3,650 -0.01(-1.56%)
Nov 30, 2018 0.3510 0.3585 0.3510 0.3585 16,100 +0.05(+14.72%)
Nov 27, 2018 0.3125 0.3125 0.3125 0 -0.02(-4.73%)
Nov 26, 2018 0.3485 0.3485 0.3199 0.3280 75,125 -0.02(-4.90%)
Nov 23, 2018 0.3490 0.3490 0.3400 0.3449 26,500 +0.02(+6.38%)
Nov 21, 2018 0.3242 0.3242 0.3242 0 -0.02(-5.78%)
Nov 20, 2018 0.3620 0.3620 0.3380 0.3441 9,415 -0.01(-1.69%)
Nov 19, 2018 0.3575 0.3577 0.3469 0.3500 33,566 -0.02(-4.63%)
Nov 16, 2018 0.3694 0.3694 0.3536 0.3670 27,900 +0.02(+4.86%)
Nov 15, 2018 0.3500 0.3500 0.3500 0.3500 539 -0.02(-6.29%)
Nov 14, 2018 0.3475 0.3735 0.3475 0.3735 7,791 -0.02(-4.23%)
Nov 13, 2018 0.4000 0.4044 0.3900 0.3900 14,250 -0.03(-7.10%)
Nov 12, 2018 0.4208 0.4220 0.3801 0.4198 41,950 -0.00(-0.05%)
Nov 09, 2018 0.4120 0.4211 0.4120 0.4200 73,100 +0.00(+0.00%)
Nov 08, 2018 0.4160 0.4200 0.4158 0.4200 19,581 +0.03(+7.69%)
Nov 07, 2018 0.3900 0.4000 0.3900 0.3900 4,200 +0.01(+1.83%)
Nov 06, 2018 0.4151 0.4227 0.3830 0.3830 6,650 -0.06(-14.13%)
Nov 05, 2018 0.3863 0.4549 0.3863 0.4460 7,083 -0.01(-1.68%)
Nov 02, 2018 0.4384 0.4537 0.4308 0.4536 5,000 +0.05(+11.18%)
Nov 01, 2018 0.4416 0.4416 0.4028 0.4080 51,050 +0.02(+4.62%)
Oct 31, 2018 0.3990 0.4009 0.3900 0.3900 39,000 +0.01(+3.72%)
Oct 30, 2018 0.3900 0.3979 0.3451 0.3760 65,443 -0.08(-18.31%)
Oct 29, 2018 0.3900 0.4603 0.3860 0.4603 11,965 +0.07(+18.03%)
Oct 26, 2018 0.3463 0.3980 0.3463 0.3900 4,800 +0.01(+3.45%)
Oct 25, 2018 0.4000 0.4000 0.3700 0.3770 21,400 -0.03(-6.54%)
Oct 24, 2018 0.3870 0.4034 0.3800 0.4034 92,500 +0.02(+6.58%)
Oct 23, 2018 0.3480 0.3785 0.3480 0.3785 75,500 +0.03(+8.92%)
Oct 22, 2018 0.3600 0.3600 0.3475 0.3475 37,420 -0.00(-0.86%)
Oct 19, 2018 0.3569 0.3569 0.3488 0.3505 82,800 -0.00(-1.35%)
Oct 18, 2018 0.3576 0.3585 0.3470 0.3553 7,765 -0.00(-0.70%)
Oct 17, 2018 0.3570 0.3600 0.3570 0.3578 24,100 +0.01(+2.52%)
Oct 15, 2018 0.3490 0.3490 0.3490 0 +0.01(+2.11%)
Oct 12, 2018 0.3400 0.3643 0.3400 0.3418 7,800 -0.01(-1.78%)
Oct 11, 2018 0.3491 0.3491 0.3480 0.3480 4,000 +0.00(+1.16%)
Oct 10, 2018 0.3490 0.3563 0.3440 0.3440 20,622 -0.01(-1.49%)
Oct 09, 2018 0.3492 0.3492 0.3492 0.3492 11,042 -0.00(-0.23%)
Oct 01, 2018 0.3500 0.3500 0.3500 0 -0.02(-4.89%)
Sep 28, 2018 0.3680 0.3680 0.3680 0.3680 2,300 +0.01(+3.25%)
Sep 27, 2018 0.3490 0.3564 0.3470 0.3564 7,060 +0.02(+6.64%)
Sep 26, 2018 0.3507 0.3507 0.3342 0.3342 22,480 -0.01(-3.13%)
Sep 25, 2018 0.3341 0.3450 0.3341 0.3450 14,220 +0.00(+1.47%)
Sep 24, 2018 0.3445 0.3515 0.3400 0.3400 17,000 -0.00(-0.21%)
Sep 21, 2018 0.3400 0.3441 0.3387 0.3407 23,600 +0.00(+0.21%)
Sep 20, 2018 0.3400 0.3400 0.3400 0.3400 6,000 +0.01(+3.98%)
Sep 19, 2018 0.3229 0.3270 0.3229 0.3270 2,684 -0.02(-6.60%)
Sep 18, 2018 0.3466 0.3501 0.3466 0.3501 6,850 +0.03(+8.46%)
Sep 17, 2018 0.3114 0.3228 0.3114 0.3228 1,077 -0.01(-2.18%)
Sep 14, 2018 0.3550 0.3550 0.3300 0.3300 16,900 -0.02(-5.44%)
Sep 12, 2018 0.3490 0.3490 0.3490 0 +0.01(+2.89%)
Sep 11, 2018 0.3392 0.3392 0.3390 0.3392 13,000 +0.00(+0.65%)
Sep 10, 2018 0.3370 0.3370 0.3370 0.3370 5,008 -0.00(-1.03%)
Sep 07, 2018 0.3490 0.3490 0.3405 0.3405 4,500 -0.01(-2.71%)
Sep 06, 2018 0.3500 0.3500 0.3500 22 +0.00(+0.00%)
Sep 05, 2018 0.3566 0.3566 0.3500 0.3500 51,735 +0.00(+0.00%)
Sep 04, 2018 0.3490 0.3526 0.3490 0.3500 15,003 -0.00(-1.30%)
Aug 31, 2018 0.3546 0.3546 0.3546 0 +0.00(+1.31%)
Aug 30, 2018 0.3505 0.3505 0.3500 0.3500 10,214 +0.01(+2.22%)
Aug 29, 2018 0.3379 0.3424 0.3379 0.3424 9,000 +0.02(+4.71%)
Aug 28, 2018 0.3313 0.3313 0.3200 0.3270 46,762 -0.01(-3.82%)
Aug 27, 2018 0.3400 0.3400 0.3400 0.3400 3,000 +0.00(+0.06%)
Aug 23, 2018 0.3398 0.3398 0.3398 0 +0.01(+2.97%)
Aug 22, 2018 0.3287 0.3440 0.3287 0.3300 15,623 -0.01(-2.19%)
Aug 21, 2018 0.3400 0.3400 0.3360 0.3374 36,000 -0.00(-0.76%)
Aug 20, 2018 0.3332 0.3400 0.3332 0.3400 1,312 +0.00(+0.00%)
Aug 17, 2018 0.3400 0.3400 0.3400 0.3400 423,500 +0.00(+0.00%)
Aug 16, 2018 0.3400 0.3400 0.3400 0.3400 13,235 +0.01(+2.22%)
Aug 15, 2018 0.3400 0.3400 0.3326 0.3326 7,068 -0.01(-2.18%)
Aug 14, 2018 0.3400 0.3400 0.3400 0.3400 124,000 +0.00(+0.00%)
Aug 13, 2018 0.3472 0.3622 0.3337 0.3400 40,750 -0.01(-2.52%)
Aug 10, 2018 0.3488 0.3488 0.3488 7 +0.00(+0.00%)
Aug 09, 2018 0.3470 0.3488 0.3470 0.3488 61,500 -0.02(-5.73%)
Aug 08, 2018 0.3639 0.3809 0.3401 0.3700 22,915 -0.01(-2.12%)
Aug 07, 2018 0.3570 0.3780 0.3490 0.3780 138,877 +0.03(+8.97%)
Aug 03, 2018 0.3469 0.3469 0.3469 0 -0.00(-0.89%)
Aug 02, 2018 0.3500 0.3500 0.3500 0.3500 38,000 +0.00(+0.29%)
Aug 01, 2018 0.3461 0.3490 0.3410 0.3490 69,000 -0.00(-0.26%)
Jul 31, 2018 0.3499 0.3499 0.3499 0.3499 500 +0.00(+0.09%)
Jul 30, 2018 0.3310 0.3496 0.3310 0.3496 60,529 +0.02(+5.94%)
Jul 27, 2018 0.3233 0.3300 0.3230 0.3300 25,000 +0.00(+0.61%)
Jul 26, 2018 0.3221 0.3280 0.3221 0.3280 18,121 -0.00(-1.06%)
Jul 25, 2018 0.3315 0.3315 0.3315 0.3315 1,000 +0.00(+0.82%)
Jul 24, 2018 0.3050 0.3288 0.3050 0.3288 79,111 +0.05(+16.80%)
Jul 23, 2018 0.3079 0.3117 0.2809 0.2815 2,602 -0.03(-9.49%)
Jul 20, 2018 0.3120 0.3120 0.3110 0.3110 5,645 +0.01(+3.67%)
Jul 19, 2018 0.3099 0.3099 0.3000 0.3000 20,700 -0.01(-3.23%)
Jul 18, 2018 0.3398 0.3436 0.2910 0.3100 70,357 +0.00(+0.32%)
Jul 17, 2018 0.3055 0.3200 0.3013 0.3090 26,748 +0.00(+0.88%)
Jul 16, 2018 0.3300 0.3300 0.3042 0.3063 40,842 -0.02(-7.18%)
Jul 13, 2018 0.3220 0.3431 0.3220 0.3300 13,060 +0.01(+3.77%)
Jul 12, 2018 0.3378 0.3390 0.3180 0.3180 82,500 -0.03(-8.67%)
Jul 11, 2018 0.3478 0.3500 0.3478 0.3482 20,500 -0.00(-0.51%)
Jul 10, 2018 0.3500 0.3500 0.3500 0.3500 19,500 +0.00(+1.16%)
Jul 09, 2018 0.3470 0.3470 0.3460 0.3460 12,500 -0.00(-0.43%)
Jul 06, 2018 0.3490 0.3490 0.3474 0.3475 38,500 +0.02(+6.92%)
Jul 05, 2018 0.3731 0.3731 0.3200 0.3250 57,416 -0.02(-6.61%)
Jul 03, 2018 0.3480 0.3480 0.3480 0 -0.02(-5.95%)
Jun 29, 2018 0.3700 0.3700 0.3700 11 +0.03(+7.25%)
Jun 28, 2018 0.3700 0.3703 0.3450 0.3450 21,367 -0.00(-0.86%)
Jun 27, 2018 0.3490 0.3490 0.3480 0.3480 29,000 +0.00(+0.00%)
Jun 26, 2018 0.3700 0.3700 0.3480 0.3480 47,285 +0.00(+0.00%)
Jun 25, 2018 0.3480 0.3480 0.3480 0.3480 1,000 -0.00(-0.29%)
Jun 22, 2018 0.3398 0.3500 0.3390 0.3490 42,320 +0.01(+2.65%)
Jun 21, 2018 0.3300 0.3400 0.3162 0.3400 35,750 +0.02(+6.45%)
Jun 20, 2018 0.3790 0.3790 0.3194 0.3194 93,950 -0.06(-16.06%)
Jun 19, 2018 0.3490 0.3805 0.3490 0.3805 73,000 +0.01(+2.07%)
Jun 18, 2018 0.3770 0.3828 0.3600 0.3728 193,622 +0.01(+3.56%)
Jun 15, 2018 0.3500 0.3500 0.3600 36,500 +0.01(+2.86%)
Jun 14, 2018 0.4095 0.4095 0.3495 0.3500 121,357 -0.04(-9.33%)
Jun 13, 2018 0.3195 0.3980 0.3173 0.3860 199,923 +0.07(+20.62%)
Jun 12, 2018 0.2927 0.3200 0.2927 0.3200 162,609 +0.05(+17.17%)
Jun 11, 2018 0.2964 0.2964 0.2731 0.2731 77,000 -0.00(-0.73%)
Jun 08, 2018 0.3021 0.3049 0.2749 0.2751 8,521 -0.01(-5.14%)
Jun 07, 2018 0.2500 0.2950 0.2500 0.2900 146,937 +0.05(+22.36%)
Jun 06, 2018 0.2330 0.2370 0.2330 0.2370 40,000 +0.01(+3.04%)
Jun 05, 2018 0.2300 0.2300 0.2300 0.2300 3,000 -0.00(-2.13%)
Jun 04, 2018 0.2350 0.2350 0.2350 0.2350 15,200 +0.00(+1.42%)
Jun 01, 2018 0.2202 0.2317 0.1794 0.2317 12,186 +0.03(+16.61%)
May 31, 2018 0.2400 0.2400 0.1987 0.1987 18,211 -0.00(-1.14%)
May 25, 2018 0.2010 0.2010 0.2010 23 -0.03(-12.61%)
May 24, 2018 0.2191 0.2300 0.2191 0.2300 752 -0.03(-11.64%)
May 23, 2018 0.2603 0.2603 0.2603 0.2603 2,061 -0.01(-2.33%)
May 22, 2018 0.2713 0.2713 0.2665 0.2665 10,800 +0.01(+2.98%)
May 18, 2018 0.2588 0.2588 0.2588 0 +0.03(+14.01%)
May 17, 2018 0.2580 0.2712 0.2230 0.2270 52,500 -0.01(-5.42%)
May 15, 2018 0.2400 0.2400 0.2400 0 +0.01(+3.45%)
May 14, 2018 0.2240 0.2400 0.2214 0.2320 128,600 +0.01(+6.57%)
May 11, 2018 0.2500 0.2500 0.2160 0.2177 57,000 -0.02(-8.18%)
May 10, 2018 0.2898 0.2898 0.2260 0.2371 131,299 -0.05(-18.38%)
May 09, 2018 0.3000 0.3014 0.2632 0.2905 168,702 +0.03(+11.86%)
May 08, 2018 0.1930 0.2800 0.1715 0.2597 336,488 +0.09(+50.46%)
May 07, 2018 0.1350 0.1731 0.1350 0.1726 125,150 +0.04(+27.85%)
May 04, 2018 0.1230 0.1381 0.1230 0.1350 117,105 +0.02(+12.50%)
May 03, 2018 0.1200 0.1200 0.1200 0.1200 176,554 +0.01(+6.29%)
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.