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 (%)
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%)
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.