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 (%)
Jul 30, 2021 0.8018 0.8037 0.8000 0.8000 9,838 +0.00(+0.00%)
Jul 29, 2021 0.8046 0.8065 0.8000 0.8000 18,217 -0.02(-2.44%)
Jul 28, 2021 0.8112 0.8200 0.7900 0.8200 18,426 +0.00(+0.00%)
Jul 27, 2021 0.8055 0.8200 0.8008 0.8200 20,300 +0.00(+0.56%)
Jul 26, 2021 0.8250 0.8250 0.8154 0.8154 4,930 -0.01(-0.85%)
Jul 23, 2021 0.8223 0.8386 0.8100 0.8224 35,996 -0.00(-0.30%)
Jul 22, 2021 0.8430 0.8430 0.7900 0.8249 66,611 -0.05(-5.18%)
Jul 21, 2021 0.7900 0.8700 0.7900 0.8700 17,284 +0.06(+7.41%)
Jul 20, 2021 0.8100 0.8100 0.8100 0.8100 10,000 -0.01(-0.76%)
Jul 19, 2021 0.7905 0.8162 0.7900 0.8162 10,600 +0.01(+0.77%)
Jul 16, 2021 0.8100 0.8100 0.8100 0.8100 1,000 +0.02(+2.53%)
Jul 15, 2021 0.7900 0.7900 0.7900 0.7900 255 -0.01(-1.25%)
Jul 14, 2021 0.8103 0.8367 0.7900 0.8000 7,745 -0.01(-0.67%)
Jul 13, 2021 0.7998 0.8054 0.7981 0.8054 2,804 +0.01(+0.67%)
Jul 12, 2021 0.8000 0.8000 0.8000 0.8000 12,500 +0.00(+0.00%)
Jul 09, 2021 0.8000 0.8000 0.8000 0.8000 500 +0.01(+1.27%)
Jul 08, 2021 0.8030 0.8030 0.7900 0.7900 25,500 +0.00(+0.00%)
Jul 07, 2021 0.7900 0.7900 0.7900 0.7900 14,200 -0.02(-2.25%)
Jul 06, 2021 0.7920 0.8300 0.7900 0.8082 52,100 +0.01(+1.02%)
Jul 02, 2021 0.8000 0.8000 0.8000 0.8000 10,000 -0.03(-3.61%)
Jul 01, 2021 0.8300 0.8300 0.8300 0.8300 505 +0.03(+4.08%)
Jun 30, 2021 0.7885 0.8012 0.7885 0.7975 2,940 -0.00(-0.56%)
Jun 29, 2021 0.8000 0.8020 0.8000 0.8020 10,160 +0.00(+0.25%)
Jun 28, 2021 0.8000 0.8000 0.8000 0.8000 53,868 +0.00(+0.00%)
Jun 25, 2021 0.8041 0.8041 0.8000 0.8000 2,127 -0.01(-1.34%)
Jun 24, 2021 0.8100 0.8120 0.8100 0.8109 7,300 +0.00(+0.37%)
Jun 22, 2021 0.8079 0.8079 0.8079 98 +0.00(+0.29%)
Jun 21, 2021 0.8110 0.8110 0.8056 0.8056 6,500 +0.03(+3.28%)
Jun 18, 2021 0.7815 0.7815 0.7800 0.7800 5,025 -0.01(-1.27%)
Jun 17, 2021 0.8050 0.8050 0.7792 0.7900 32,301 -0.03(-4.03%)
Jun 16, 2021 0.7800 0.8400 0.7800 0.8232 60,914 +0.01(+0.94%)
Jun 15, 2021 0.8221 0.8221 0.7966 0.8155 6,702 +0.00(+0.07%)
Jun 14, 2021 0.7800 0.8293 0.7698 0.8149 23,575 +0.00(+0.60%)
Jun 11, 2021 0.8145 0.8155 0.8100 0.8100 2,900 -0.01(-1.41%)
Jun 10, 2021 0.7946 0.8216 0.7946 0.8216 44,210 +0.03(+3.42%)
Jun 09, 2021 0.8000 0.8000 0.7944 0.7944 6,240 +0.03(+4.53%)
Jun 08, 2021 0.8000 0.8000 0.7600 0.7600 60,332 -0.05(-6.17%)
Jun 07, 2021 0.8100 0.8100 0.8000 0.8100 32,750 -0.01(-1.22%)
Jun 03, 2021 0.8200 0.8200 0.8200 27 -0.01(-1.28%)
Jun 02, 2021 0.8000 0.8400 0.8000 0.8306 39,672 +0.03(+3.82%)
Jun 01, 2021 0.8355 0.8355 0.7505 0.8000 87,601 -0.04(-4.76%)
May 28, 2021 0.7967 0.8400 0.7827 0.8400 31,550 +0.04(+5.00%)
May 27, 2021 0.7850 0.8000 0.7850 0.8000 2,038 +0.00(+0.48%)
May 26, 2021 0.7815 0.7968 0.7780 0.7962 25,128 -0.00(-0.48%)
May 25, 2021 0.7900 0.8000 0.7900 0.8000 52,638 +0.03(+3.23%)
May 24, 2021 0.7800 0.8400 0.7750 0.7750 20,965 -0.03(-3.13%)
May 21, 2021 0.7700 0.8000 0.7700 0.8000 58,190 +0.03(+3.90%)
May 20, 2021 0.8032 0.8100 0.7700 0.7700 173,447 +0.00(+0.00%)
May 19, 2021 0.7732 0.8400 0.7700 0.7700 11,000 -0.01(-1.40%)
May 18, 2021 0.7985 0.7985 0.7756 0.7809 3,562 -0.02(-2.01%)
May 17, 2021 0.7963 0.7970 0.7498 0.7969 45,350 -0.00(-0.39%)
May 14, 2021 0.7830 0.8000 0.7830 0.8000 12,501 +0.02(+2.76%)
May 13, 2021 0.7917 0.7993 0.7613 0.7785 12,867 +0.03(+4.44%)
May 12, 2021 0.7342 0.7454 0.7342 0.7454 6,816 +0.02(+2.11%)
May 11, 2021 0.7635 0.7635 0.7300 0.7300 5,142 +0.00(+0.21%)
May 10, 2021 0.7285 0.7285 0.7285 0.7285 3,000 +0.00(+0.46%)
May 07, 2021 0.7062 0.7252 0.7062 0.7252 34,683 +0.02(+2.14%)
May 05, 2021 0.7100 0.7100 0.7100 61 -0.01(-0.70%)
May 04, 2021 0.7150 0.7192 0.6976 0.7150 13,123 -0.01(-0.72%)
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.