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 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%)
May 01, 2018 0.1129 0.1129 0.1129 1,012 +0.00(+0.27%)
Apr 26, 2018 0.1126 0.1126 0.1126 0 -0.00(-2.09%)
Apr 25, 2018 0.1088 0.1175 0.1029 0.1150 448,754 +0.01(+6.48%)
Apr 24, 2018 0.1131 0.1131 0.1003 0.1080 183,850 -0.01(-5.89%)
Apr 23, 2018 0.1131 0.1148 0.1131 0.1148 150,015 +0.01(+11.31%)
Apr 19, 2018 0.1031 0.1031 0.1031 0 -0.01(-6.27%)
Apr 18, 2018 0.1114 0.1114 0.1020 0.1100 50,420 +0.00(+4.17%)
Apr 17, 2018 0.1056 0.1056 0.1056 0.1056 683,000 -0.00(-3.12%)
Apr 13, 2018 0.1090 0.1090 0.1090 65,000 +0.01(+10.10%)
Apr 12, 2018 0.0990 0.0990 0.0990 0.0990 1,122 -0.01(-7.56%)
Apr 10, 2018 0.1071 0.1071 0.1071 500 -0.00(-1.74%)
Apr 09, 2018 0.1090 0.1090 0.1090 0.1090 30,000 +0.01(+7.28%)
Apr 03, 2018 0.1016 0.1016 0.1016 300,000 +0.00(+1.60%)
Mar 29, 2018 0.1000 0.1000 0.1000 0 -0.00(-1.77%)
Mar 28, 2018 0.1018 0.1018 0.1018 0.1018 900 -0.00(-0.68%)
Mar 27, 2018 0.1025 0.1025 0.1025 0.1025 16,500 -0.01(-5.88%)
Mar 26, 2018 0.0980 0.1089 0.0980 0.1089 27,650 +0.00(+3.71%)
Mar 22, 2018 0.1050 0.1050 0.1050 0 -0.01(-10.42%)
Mar 21, 2018 0.1172 0.1172 0.1172 0.1172 10,000 +0.02(+23.39%)
Mar 20, 2018 0.1200 0.1200 0.0950 0.0950 55,014 -0.01(-5.75%)
Mar 19, 2018 0.1150 0.1150 0.0982 0.1008 6,494 -0.01(-12.95%)
Mar 16, 2018 0.1200 0.1200 0.1130 0.1158 61,619 +0.00(+1.94%)
Mar 15, 2018 0.1250 0.1250 0.1100 0.1136 51,994 -0.00(-2.07%)
Mar 14, 2018 0.1200 0.1200 0.1160 0.1160 100,810 +0.00(+0.87%)
Mar 13, 2018 0.1059 0.1150 0.1038 0.1150 28,717 +0.00(+1.77%)
Mar 12, 2018 0.1120 0.1130 0.1120 0.1130 2,035 +0.00(+0.89%)
Mar 09, 2018 0.1110 0.1186 0.1110 0.1120 150,000 -0.01(-6.43%)
Mar 08, 2018 0.1199 0.1199 0.1197 0.1197 82,200 +0.00(+4.09%)
Mar 07, 2018 0.1286 0.1400 0.1066 0.1150 307,251 -0.01(-7.41%)
Mar 06, 2018 0.1241 0.1282 0.1241 0.1242 43,200 +0.01(+8.00%)
Mar 05, 2018 0.1150 0.1150 0.1150 0.1150 1,900 +0.00(+3.32%)
Mar 02, 2018 0.1113 0.1113 0.1113 0.1113 12,030 -0.02(-14.25%)
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.