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, 2021 0.8995 0.9000 0.8717 0.9000 18,862 -0.01(-1.60%)
Aug 30, 2021 0.8825 0.9146 0.8780 0.9146 45,489 +0.04(+4.53%)
Aug 27, 2021 0.8640 0.8750 0.8640 0.8750 39,322 +0.04(+4.88%)
Aug 26, 2021 0.8675 0.8675 0.8187 0.8343 6,501 -0.04(-4.10%)
Aug 25, 2021 0.8600 0.8700 0.8581 0.8700 59,141 +0.04(+5.03%)
Aug 24, 2021 0.8128 0.8290 0.8128 0.8283 19,610 +0.00(+0.36%)
Aug 23, 2021 0.8100 0.8298 0.8100 0.8253 12,375 +0.05(+5.81%)
Aug 20, 2021 0.8000 0.8000 0.7800 0.7800 15,088 -0.02(-2.50%)
Aug 19, 2021 0.8200 0.8200 0.7900 0.8000 53,252 -0.02(-2.32%)
Aug 18, 2021 0.7976 0.8250 0.7975 0.8190 52,981 +0.01(+1.64%)
Aug 17, 2021 0.8035 0.8170 0.8035 0.8058 15,770 -0.01(-1.73%)
Aug 16, 2021 0.8400 0.8650 0.8200 0.8200 14,590 -0.02(-2.86%)
Aug 13, 2021 0.8274 0.8442 0.8274 0.8441 15,974 +0.01(+1.34%)
Aug 12, 2021 0.8252 0.8335 0.8122 0.8329 22,182 -0.00(-0.19%)
Aug 11, 2021 0.8250 0.8347 0.8250 0.8345 26,850 +0.00(+0.54%)
Aug 10, 2021 0.8319 0.8425 0.8250 0.8300 46,585 -0.01(-1.19%)
Aug 09, 2021 0.8348 0.8519 0.8271 0.8400 26,365 -0.01(-0.86%)
Aug 06, 2021 0.8233 0.8750 0.8200 0.8473 24,734 +0.02(+2.08%)
Aug 05, 2021 0.8272 0.8300 0.8000 0.8300 22,130 -0.00(-0.35%)
Aug 04, 2021 0.8236 0.8329 0.8000 0.8329 35,310 +0.01(+1.57%)
Aug 03, 2021 0.8000 0.8200 0.8000 0.8200 23,300 +0.01(+1.11%)
Aug 02, 2021 0.8200 0.8200 0.8110 0.8110 2,562 +0.01(+1.38%)
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%)
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.