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 (%)
Aug 31, 2017 0.1595 0.1596 0.1595 0.1596 11,500 +0.00(+2.11%)
Aug 30, 2017 0.1563 0.1563 0.1563 0.1563 134 +0.00(+0.84%)
Aug 29, 2017 0.1550 0.1550 0.1550 0.1550 1,000 -0.01(-4.32%)
Aug 25, 2017 0.1620 0.1620 0.1620 0 +0.00(+1.25%)
Aug 24, 2017 0.1600 0.1600 0.1600 0.1600 626 +0.00(+0.00%)
Aug 18, 2017 0.1600 0.1600 0.1600 66 -0.02(-9.09%)
Aug 17, 2017 0.1760 0.1760 0.1760 0.1760 10,000 +0.00(+2.86%)
Aug 16, 2017 0.1711 0.1711 0.1711 0.1711 500 -0.01(-5.26%)
Aug 14, 2017 0.1806 0.1806 0.1806 0 -0.00(-2.43%)
Aug 10, 2017 0.1851 0.1851 0.1851 36 +0.01(+2.83%)
Aug 07, 2017 0.1800 0.1800 0.1800 29 +0.00(+0.00%)
Aug 04, 2017 0.1800 0.1800 0.1800 0.1800 2,000 +0.03(+18.58%)
Jul 28, 2017 0.1518 0.1518 0.1518 0 -0.03(-15.67%)
Jul 27, 2017 0.1540 0.1800 0.1500 0.1800 7,446 +0.02(+14.65%)
Jul 26, 2017 0.1570 0.1570 0.1570 0.1570 6,500 -0.00(-1.26%)
Jul 25, 2017 0.1492 0.1590 0.1492 0.1590 715 +0.01(+3.25%)
Jul 21, 2017 0.1540 0.1540 0.1540 0 -0.01(-7.67%)
Jul 20, 2017 0.1667 0.1668 0.1667 0.1668 10,215 -0.00(-2.34%)
Jul 19, 2017 0.1560 0.1708 0.1560 0.1708 63,000 +0.03(+25.31%)
Jul 14, 2017 0.1363 0.1363 0.1363 0 -0.00(-1.87%)
Jul 13, 2017 0.1380 0.1442 0.1380 0.1389 434 +0.00(+0.65%)
Jul 12, 2017 0.1380 0.1380 0.1380 0.1380 7,825 +0.01(+5.75%)
Jul 11, 2017 0.1305 0.1305 0.1305 0.1305 100 -0.01(-7.97%)
Jul 10, 2017 0.1418 0.1418 0.1418 0.1418 1,113 +0.00(+3.50%)
Jul 06, 2017 0.1370 0.1370 0.1370 0 -0.01(-3.99%)
Jul 03, 2017 0.1427 0.1427 0.1427 0.1427 0 +0.00(+0.00%)
Jun 30, 2017 0.1427 0.1427 0.1427 0 +0.01(+4.70%)
Jun 28, 2017 0.1363 0.1363 0.1363 0 +0.00(+1.87%)
Jun 23, 2017 0.1338 0.1338 0.1338 0 +0.00(+3.16%)
Jun 22, 2017 0.1297 0.1297 0.1297 0.1297 700 -0.00(-2.77%)
Jun 21, 2017 0.1334 0.1334 0.1334 0.1334 20,000 +0.01(+8.99%)
Jun 20, 2017 0.1224 0.1224 0.1224 0.1224 491 -0.00(-2.08%)
Jun 19, 2017 0.1216 0.1250 0.1216 0.1250 8,122 -0.01(-9.09%)
Jun 15, 2017 0.1375 0.1375 0.1375 0 -0.00(-0.58%)
Jun 14, 2017 0.1385 0.1385 0.1383 0.1383 20,000 +0.00(+0.29%)
Jun 13, 2017 0.1350 0.1379 0.1131 0.1379 253,122 -0.01(-8.07%)
Jun 02, 2017 0.1500 0.1500 0.1500 2 +0.01(+11.03%)
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.