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 (%)
Nov 29, 2019 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Nov 27, 2019 0.5400 0.5400 0.5100 0.5100 21,100 -0.03(-5.56%)
Nov 26, 2019 0.5291 0.5469 0.5050 0.5400 38,200 -0.03(-5.26%)
Nov 25, 2019 0.5700 0.5700 0.5700 0.5700 4,374 +0.00(+0.00%)
Nov 22, 2019 0.5700 0.5700 0.5700 0.5700 8,700 +0.00(+0.00%)
Nov 21, 2019 0.5700 0.5910 0.5700 0.5700 36,500 -0.02(-3.39%)
Nov 20, 2019 0.5833 0.5900 0.5470 0.5900 41,054 +0.06(+11.32%)
Nov 19, 2019 0.5550 0.5554 0.5300 0.5300 4,500 -0.03(-6.03%)
Nov 18, 2019 0.5500 0.5640 0.5475 0.5640 7,000 -0.02(-2.76%)
Nov 15, 2019 0.5521 0.5800 0.5291 0.5800 6,600 +0.00(+0.47%)
Nov 14, 2019 0.5165 0.5950 0.5165 0.5773 50,874 -0.01(-2.15%)
Nov 13, 2019 0.5600 0.5900 0.5017 0.5900 45,868 +0.03(+5.36%)
Nov 12, 2019 0.5460 0.5600 0.5290 0.5600 75,665 +0.03(+5.22%)
Nov 11, 2019 0.5300 0.5322 0.5260 0.5322 15,000 +0.00(+0.42%)
Nov 08, 2019 0.4760 0.5300 0.4760 0.5300 21,300 +0.04(+8.16%)
Nov 07, 2019 0.4880 0.4900 0.4575 0.4900 23,500 +0.00(+0.31%)
Nov 06, 2019 0.4885 0.4885 0.4885 0.4885 3,114 +0.03(+6.43%)
Nov 04, 2019 0.4590 0.4590 0.4590 0 -0.01(-2.34%)
Nov 01, 2019 0.4700 0.4840 0.4700 0.4700 5,000 -0.02(-4.10%)
Oct 31, 2019 0.4901 0.4901 0.4901 0.4901 1,000 +0.03(+6.54%)
Oct 29, 2019 0.4600 0.4600 0.4600 0 -0.04(-8.00%)
Oct 28, 2019 0.5200 0.5250 0.5000 0.5000 154,500 -0.02(-3.10%)
Oct 24, 2019 0.5160 0.5160 0.5160 0 -0.01(-2.01%)
Oct 23, 2019 0.5380 0.5385 0.5266 0.5266 20,388 -0.01(-2.48%)
Oct 22, 2019 0.5064 0.5400 0.5064 0.5400 20,000 -0.02(-3.57%)
Oct 21, 2019 0.5600 0.5600 0.5600 0.5600 58,061 +0.00(+0.00%)
Oct 18, 2019 0.5600 0.5600 0.5600 0.5600 7,000 +0.06(+12.00%)
Oct 17, 2019 0.4919 0.5000 0.4919 0.5000 600 +0.00(+0.00%)
Oct 16, 2019 0.5256 0.5256 0.4878 0.5000 52,400 +0.05(+11.11%)
Oct 15, 2019 0.4500 0.4500 0.4500 0.4500 5,412 +0.03(+7.14%)
Oct 14, 2019 0.4499 0.4500 0.4200 0.4200 7,061 -0.03(-6.67%)
Oct 11, 2019 0.4351 0.4500 0.4351 0.4500 18,500 -0.01(-2.17%)
Oct 10, 2019 0.4268 0.4600 0.4221 0.4600 15,600 +0.02(+5.22%)
Oct 09, 2019 0.4480 0.4600 0.4372 0.4372 16,104 -0.03(-7.00%)
Oct 08, 2019 0.4701 0.4701 0.4701 11 +0.00(+0.00%)
Oct 07, 2019 0.4758 0.4870 0.4701 0.4701 6,308 -0.01(-2.06%)
Oct 04, 2019 0.4662 0.4800 0.4200 0.4800 99,600 +0.01(+2.96%)
Oct 03, 2019 0.5010 0.5010 0.4522 0.4662 11,100 -0.05(-9.14%)
Oct 02, 2019 0.5300 0.5300 0.4820 0.5131 15,189 +0.01(+2.62%)
Oct 01, 2019 0.4928 0.5000 0.4750 0.5000 19,000 -0.03(-6.35%)
Sep 30, 2019 0.4220 0.5339 0.4220 0.5339 6,549 +0.03(+6.78%)
Sep 27, 2019 0.4540 0.5000 0.4540 0.5000 25,700 +0.03(+5.26%)
Sep 26, 2019 0.5172 0.5172 0.4398 0.4750 50,650 +0.01(+1.06%)
Sep 25, 2019 0.4700 0.4700 0.4700 0.4700 2,501 -0.03(-6.00%)
Sep 24, 2019 0.5001 0.5001 0.4114 0.5000 84,036 -0.03(-5.86%)
Sep 20, 2019 0.5311 0.5311 0.5311 0 +0.00(+0.00%)
Sep 19, 2019 0.4925 0.5311 0.4844 0.5311 41,770 +0.03(+6.26%)
Sep 18, 2019 0.4921 0.5246 0.4921 0.4998 10,850 -0.00(-0.04%)
Sep 17, 2019 0.5299 0.5299 0.5000 0.5000 27,600 -0.02(-3.85%)
Sep 16, 2019 0.5180 0.5200 0.5100 0.5200 93,392 +0.00(+0.00%)
Sep 13, 2019 0.5400 0.5500 0.5065 0.5200 191,300 +0.01(+1.96%)
Sep 12, 2019 0.5190 0.5262 0.5100 0.5100 6,225 -0.02(-3.48%)
Sep 11, 2019 0.4962 0.5284 0.4962 0.5284 7,500 +0.01(+1.25%)
Sep 10, 2019 0.5300 0.5300 0.5100 0.5219 29,421 -0.01(-1.53%)
Sep 09, 2019 0.5300 0.5300 0.5300 0.5300 21,614 +0.00(+0.04%)
Sep 06, 2019 0.5250 0.5300 0.5250 0.5298 1,700 +0.00(+0.91%)
Sep 05, 2019 0.5115 0.5340 0.4966 0.5250 96,594 -0.00(-0.06%)
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.