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

Alvopetro Energy (OP: ALVOF )

3.760 -0.020 (-0.53%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 24, 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 (%)
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.