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 (%)
Apr 30, 2020 0.4269 0.4400 0.4200 0.4400 26,919 +0.02(+4.76%)
Apr 28, 2020 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Apr 27, 2020 0.4248 0.4250 0.4150 0.4150 5,184 -0.02(-3.62%)
Apr 24, 2020 0.4400 0.4400 0.4209 0.4306 13,000 +0.00(+0.51%)
Apr 23, 2020 0.4400 0.4400 0.4284 0.4284 8,500 +0.02(+3.96%)
Apr 22, 2020 0.4399 0.4400 0.4121 0.4121 3,244 +0.01(+3.02%)
Apr 21, 2020 0.4117 0.4117 0.4000 0.4000 25,000 +0.00(+0.00%)
Apr 20, 2020 0.4200 0.4200 0.3966 0.4000 8,261 -0.02(-5.66%)
Apr 17, 2020 0.4200 0.4240 0.4200 0.4240 20,700 -0.02(-3.64%)
Apr 16, 2020 0.4000 0.4400 0.4000 0.4400 20,241 -0.01(-2.85%)
Apr 15, 2020 0.4300 0.4529 0.4300 0.4529 1,700 +0.02(+5.33%)
Apr 14, 2020 0.4320 0.4480 0.4130 0.4300 19,780 -0.01(-2.27%)
Apr 13, 2020 0.3702 0.4600 0.3702 0.4400 55,034 +0.00(+1.08%)
Apr 09, 2020 0.4488 0.4488 0.3900 0.4353 21,100 +0.02(+4.36%)
Apr 08, 2020 0.4166 0.4171 0.4166 0.4171 3,822 -0.03(-6.69%)
Apr 07, 2020 0.4392 0.4470 0.3700 0.4470 5,825 -0.00(-0.09%)
Apr 06, 2020 0.4474 0.4474 0.4474 0.4474 569 +0.07(+18.33%)
Apr 03, 2020 0.3781 0.3781 0.3781 38 +0.00(+0.00%)
Apr 02, 2020 0.3756 0.3781 0.3706 0.3781 12,200 -0.02(-4.95%)
Apr 01, 2020 0.4099 0.4192 0.3761 0.3978 48,273 -0.02(-5.29%)
Mar 31, 2020 0.4200 0.4200 0.4200 0.4200 30,979 -0.00(-0.47%)
Mar 30, 2020 0.4220 0.4220 0.4220 0.4220 100 +0.00(+0.48%)
Mar 27, 2020 0.4245 0.4289 0.4200 0.4200 51,400 +0.01(+2.44%)
Mar 26, 2020 0.4100 0.4100 0.4100 0.4100 245 +0.01(+2.50%)
Mar 25, 2020 0.3895 0.4200 0.3800 0.4000 116,013 -0.01(-2.44%)
Mar 24, 2020 0.3700 0.4100 0.3700 0.4100 88,450 +0.05(+12.98%)
Mar 23, 2020 0.3130 0.3629 0.3130 0.3629 74,465 -0.04(-9.28%)
Mar 20, 2020 0.4248 0.4529 0.4000 0.4000 21,900 -0.01(-2.20%)
Mar 19, 2020 0.3600 0.4090 0.3600 0.4090 242,215 +0.07(+20.19%)
Mar 18, 2020 0.3110 0.4279 0.3110 0.3403 198,700 -0.06(-14.93%)
Mar 17, 2020 0.4310 0.4310 0.4000 0.4000 25,203 +0.01(+3.04%)
Mar 16, 2020 0.4174 0.4906 0.3870 0.3882 26,100 -0.01(-2.95%)
Mar 13, 2020 0.3500 0.4100 0.3500 0.4000 52,000 -0.02(-4.49%)
Mar 12, 2020 0.4200 0.4200 0.4181 0.4188 7,357 -0.00(-0.29%)
Mar 11, 2020 0.4500 0.4500 0.4200 0.4200 81,129 -0.03(-6.10%)
Mar 10, 2020 0.5076 0.5076 0.4473 0.4473 100,794 -0.06(-11.06%)
Mar 09, 2020 0.4400 0.5100 0.4400 0.5029 143,018 +0.02(+3.26%)
Mar 06, 2020 0.5490 0.6066 0.4492 0.4870 58,900 -0.05(-9.81%)
Mar 05, 2020 0.5479 0.5479 0.5400 0.5400 10,240 +0.01(+1.48%)
Mar 04, 2020 0.5560 0.6100 0.4900 0.5321 35,064 -0.03(-4.98%)
Mar 03, 2020 0.5657 0.5657 0.5600 0.5600 20,000 -0.01(-1.25%)
Mar 02, 2020 0.6200 0.6267 0.5671 0.5671 5,761 -0.02(-3.88%)
Feb 28, 2020 0.5225 0.5914 0.4900 0.5900 29,000 +0.03(+5.36%)
Feb 27, 2020 0.4550 0.5600 0.4550 0.5600 98,111 +0.06(+12.00%)
Feb 26, 2020 0.5000 0.5000 0.5000 12 +0.00(+0.00%)
Feb 25, 2020 0.6130 0.6130 0.5000 0.5000 122,925 -0.02(-4.40%)
Feb 24, 2020 0.4938 0.6525 0.4938 0.5230 305,515 -0.02(-3.15%)
Feb 21, 2020 0.3970 0.5400 0.3970 0.5400 73,800 +0.07(+14.89%)
Feb 20, 2020 0.4800 0.4800 0.4700 0.4700 20,300 -0.02(-4.74%)
Feb 19, 2020 0.4700 0.4934 0.4700 0.4934 40,940 -0.00(-0.28%)
Feb 18, 2020 0.5050 0.5150 0.4800 0.4948 23,818 -0.02(-3.92%)
Feb 14, 2020 0.5075 0.5150 0.5000 0.5150 12,000 +0.02(+3.02%)
Feb 13, 2020 0.5060 0.5060 0.4906 0.4999 24,178 -0.01(-1.30%)
Feb 12, 2020 0.5065 0.5065 0.5065 0.5065 588 +0.01(+2.34%)
Feb 11, 2020 0.5100 0.5100 0.4949 0.4949 16,093 -0.02(-3.62%)
Feb 10, 2020 0.5135 0.5135 0.5135 0.5135 1,000 -0.01(-1.25%)
Feb 07, 2020 0.5100 0.5200 0.5100 0.5200 11,000 +0.00(+0.64%)
Feb 06, 2020 0.5322 0.5322 0.4686 0.5167 24,422 -0.01(-1.03%)
Feb 05, 2020 0.5214 0.5490 0.5214 0.5221 39,800 -0.03(-5.07%)
Feb 04, 2020 0.5600 0.5600 0.5500 0.5500 41,875 -0.03(-5.17%)
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.