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 (%)
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%)
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.