Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alvopetro Energy (OP: ALVOF )

3.650 +0.004 (+0.11%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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 (%)
May 27, 2016 0.2200 0.2200 0.2200 61 -0.01(-2.22%)
May 25, 2016 0.2250 0.2250 0.2250 0 -0.00(-0.44%)
May 24, 2016 0.2410 0.2410 0.2260 0.2260 1,185 -0.02(-8.87%)
May 20, 2016 0.2480 0.2480 0.2480 0 +0.01(+2.48%)
May 19, 2016 0.2420 0.2420 0.2420 0.2420 4,000 +0.02(+9.55%)
May 18, 2016 0.2208 0.2209 0.2208 0.2209 2,307 +0.00(+0.41%)
May 17, 2016 0.2200 0.2200 0.2200 0.2200 652 +0.00(+1.38%)
May 13, 2016 0.2170 0.2170 0.2170 0 -0.00(-0.37%)
May 09, 2016 0.2178 0.2178 0.2178 62 -0.01(-5.30%)
May 06, 2016 0.2300 0.2300 0.2300 0.2300 351 +0.02(+9.52%)
May 04, 2016 0.2100 0.2100 0.2100 15 -0.04(-14.98%)
May 03, 2016 0.2470 0.2470 0.2470 0.2470 7,500 +0.01(+6.01%)
May 02, 2016 0.2330 0.2330 0.2330 0.2330 1,114 +0.01(+2.96%)
Apr 29, 2016 0.2418 0.2418 0.2263 0.2263 854 -0.02(-9.33%)
Apr 28, 2016 0.2483 0.2496 0.2444 0.2496 8,500 +0.00(+0.85%)
Apr 27, 2016 0.2475 0.2475 0.2475 0.2475 1,000 -0.01(-4.07%)
Apr 26, 2016 0.2570 0.2580 0.2570 0.2580 25,000 +0.10(+66.45%)
Apr 20, 2016 0.1550 0.1550 0.1550 6 -0.08(-33.16%)
Apr 19, 2016 0.2500 0.2500 0.2319 0.2319 8,500 +0.02(+8.36%)
Apr 18, 2016 0.2179 0.2179 0.2140 0.2140 20,672 -0.03(-12.04%)
Apr 14, 2016 0.2433 0.2433 0.2433 0 -0.01(-2.68%)
Apr 13, 2016 0.2500 0.2500 0.2500 0.2500 100,000 +0.00(+0.00%)
Apr 11, 2016 0.2500 0.2500 0.2500 10 +0.01(+4.17%)
Apr 08, 2016 0.2450 0.2450 0.2300 0.2400 56,712 +0.00(+0.00%)
Apr 07, 2016 0.2400 0.2400 0.2400 0.2400 20,000 -0.01(-4.00%)
Apr 06, 2016 0.2070 0.2500 0.2070 0.2500 98,000 +0.02(+8.70%)
Apr 05, 2016 0.2300 0.2300 0.2300 0.2300 2,500 +0.01(+4.55%)
Apr 04, 2016 0.2200 0.2200 0.2200 0.2200 122 -0.01(-3.51%)
Mar 30, 2016 0.2280 0.2280 0.2280 0 -0.02(-6.75%)
Mar 24, 2016 0.2445 0.2445 0.2445 0 +0.03(+16.43%)
Mar 22, 2016 0.2100 0.2100 0.2100 0 -0.02(-10.64%)
Mar 18, 2016 0.2350 0.2350 0.2350 61 +0.01(+6.62%)
Mar 15, 2016 0.2204 0.2204 0.2204 0 -0.00(-1.52%)
Mar 11, 2016 0.2238 0.2238 0.2238 0 -0.01(-2.70%)
Mar 10, 2016 0.2253 0.2450 0.2203 0.2300 14,202 +0.01(+4.59%)
Mar 08, 2016 0.2199 0.2199 0.2199 0 -0.01(-3.55%)
Mar 07, 2016 0.2270 0.2280 0.2270 0.2280 16,500 -0.01(-3.51%)
Mar 03, 2016 0.2363 0.2363 0.2363 0 -0.01(-4.18%)
Mar 02, 2016 0.2600 0.2600 0.2466 0.2466 15,000 -0.02(-8.67%)
Mar 01, 2016 0.2600 0.2700 0.2600 0.2700 39,600 +0.03(+11.57%)
Feb 29, 2016 0.2464 0.2497 0.2420 0.2420 24,000 -0.01(-3.12%)
Feb 26, 2016 0.2492 0.2498 0.2492 0.2498 12,000 +0.00(+0.16%)
Feb 24, 2016 0.2494 0.2494 0.2494 0 +0.00(+0.16%)
Feb 23, 2016 0.2270 0.2490 0.2266 0.2490 45,000 +0.02(+8.83%)
Feb 22, 2016 0.2165 0.2288 0.2165 0.2288 6,572 +0.01(+4.00%)
Feb 19, 2016 0.2200 0.2200 0.2200 0.2200 1,500 -0.02(-8.33%)
Feb 18, 2016 0.2400 0.2400 0.2400 0.2400 15,000 -0.00(-0.41%)
Feb 17, 2016 0.2500 0.2500 0.2410 0.2410 25,000 -0.01(-5.49%)
Feb 16, 2016 0.2550 0.2550 0.2550 0.2550 5,000 -0.01(-3.77%)
Feb 12, 2016 0.2650 0.2650 0.2650 0 +0.04(+17.78%)
Feb 10, 2016 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Feb 09, 2016 0.2250 0.2250 0.2123 0.2250 6,567 +0.01(+3.78%)
Feb 08, 2016 0.2500 0.2500 0.2168 0.2168 3,538 -0.03(-13.28%)
Feb 05, 2016 0.2500 0.2500 0.2500 0.2500 9,062 +0.00(+0.00%)
Feb 04, 2016 0.2500 0.2500 0.2500 0.2500 1,500 +0.03(+13.64%)
Feb 01, 2016 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jan 26, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jan 25, 2016 0.2310 0.2310 0.1800 0.2000 5,300 -0.03(-13.04%)
Jan 22, 2016 0.2300 0.2300 0.2300 0.2300 10,000 +0.03(+15.00%)
Jan 21, 2016 0.2000 0.2000 0.2000 0.2000 2,600 +0.00(+0.00%)
Jan 20, 2016 0.2100 0.2100 0.2000 0.2000 34,946 +0.00(+0.00%)
Jan 19, 2016 0.2000 0.2000 0.2000 0.2000 37,900 +0.00(+0.50%)
Jan 14, 2016 0.1990 0.1990 0.1990 0 +0.00(+0.00%)
Jan 13, 2016 0.1990 0.1990 0.1990 0.1990 2,400 -0.02(-9.55%)
Jan 08, 2016 0.2200 0.2200 0.2200 22 +0.02(+11.39%)
Jan 07, 2016 0.2050 0.2050 0.1975 0.1975 45,000 +0.00(+0.77%)
Jan 06, 2016 0.1900 0.2000 0.1900 0.1960 78,373 +0.01(+3.16%)
Jan 04, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 31, 2015 0.1900 0.1900 0.1900 0 +0.02(+11.11%)
Dec 30, 2015 0.1700 0.1750 0.1700 0.1710 2,720 -0.02(-10.00%)
Dec 29, 2015 0.2000 0.2000 0.1644 0.1900 47,690 +0.03(+18.75%)
Dec 24, 2015 0.1600 0.1600 0.1600 0 -0.00(-1.84%)
Dec 23, 2015 0.1633 0.1660 0.1630 0.1630 5,622 +0.01(+7.53%)
Dec 22, 2015 0.1589 0.1589 0.1500 0.1516 3,688 -0.00(-2.20%)
Dec 21, 2015 0.1840 0.1840 0.1479 0.1550 59,138 -0.01(-8.72%)
Dec 18, 2015 0.1697 0.1698 0.1697 0.1698 29,500 -0.01(-5.67%)
Dec 17, 2015 0.1780 0.1800 0.1700 0.1800 13,500 +0.01(+8.30%)
Dec 16, 2015 0.1800 0.1800 0.1662 0.1662 9,794 -0.03(-16.90%)
Dec 15, 2015 0.1941 0.2000 0.1941 0.2000 507 +0.02(+10.07%)
Dec 14, 2015 0.1717 0.1900 0.1700 0.1817 45,263 +0.00(+0.94%)
Dec 11, 2015 0.1800 0.1800 0.1800 0.1800 606 -0.01(-4.41%)
Dec 09, 2015 0.1883 0.1883 0.1883 0 -0.02(-8.15%)
Dec 07, 2015 0.2050 0.2050 0.2050 0 -0.04(-14.58%)
Dec 04, 2015 0.2500 0.2500 0.2400 0.2400 48,123 -0.01(-4.00%)
Dec 03, 2015 0.2500 0.2500 0.2370 0.2500 62,500 +0.01(+6.16%)
Dec 02, 2015 0.2500 0.2500 0.2355 0.2355 56,500 -0.01(-5.80%)
Dec 01, 2015 0.2380 0.2500 0.2380 0.2500 30,782 +0.00(+0.00%)
Nov 30, 2015 0.2680 0.2680 0.2500 0.2500 19,001 -0.03(-10.71%)
Nov 25, 2015 0.2800 0.2800 0.2800 5 +0.02(+5.66%)
Nov 24, 2015 0.2495 0.2650 0.2495 0.2650 40,153 -0.00(-1.12%)
Nov 23, 2015 0.2680 0 +0.00(+1.13%)
Nov 20, 2015 0.2250 0.2650 0.2250 0.2650 66,500 +0.04(+16.48%)
Nov 19, 2015 0.2100 0.2275 0.1860 0.2275 35,756 +0.05(+30.75%)
Nov 18, 2015 0.1740 0.1740 0.1740 0.1740 491 -0.03(-15.12%)
Nov 17, 2015 0.1890 0.2050 0.1850 0.2050 60,320 +0.00(+2.50%)
Nov 16, 2015 0.2100 0.2100 0.2000 0.2000 17,163 -0.01(-3.15%)
Nov 13, 2015 0.2066 0.2120 0.2063 0.2065 26,778 -0.00(-0.39%)
Nov 12, 2015 0.2105 0.2108 0.2070 0.2073 35,500 -0.00(-1.29%)
Nov 11, 2015 0.2113 0.2140 0.2000 0.2100 3,758 +0.00(+0.67%)
Nov 10, 2015 0.2110 0.2140 0.2086 0.2086 16,722 -0.00(-1.70%)
Nov 09, 2015 0.2007 0.2200 0.2007 0.2122 59,500 -0.01(-2.79%)
Nov 06, 2015 0.2225 0.2274 0.2146 0.2183 77,800 -0.01(-4.76%)
Nov 05, 2015 0.2228 0.2319 0.2228 0.2292 12,583 +0.01(+4.18%)
Nov 04, 2015 0.2330 0.2330 0.2200 0.2200 8,700 -0.01(-6.38%)
Nov 03, 2015 0.2399 0.2399 0.2300 0.2350 20,295 -0.00(-0.42%)
Oct 28, 2015 0.2360 0.2360 0.2360 0 -0.00(-1.67%)
Oct 27, 2015 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+5.68%)
Oct 26, 2015 0.2271 0.2271 0.2271 0.2271 1,007 -0.01(-5.37%)
Oct 23, 2015 0.2400 0.2400 0.2400 0.2400 9,983 +0.00(+0.84%)
Oct 21, 2015 0.2380 0.2380 0.2380 17 -0.00(-0.42%)
Oct 19, 2015 0.2390 0.2390 0.2390 0 -0.03(-10.82%)
Oct 16, 2015 0.2680 0.2680 0.2680 0.2680 10,000 +0.01(+3.08%)
Oct 15, 2015 0.2600 0.2600 0.2600 0.2600 6,553 -0.03(-11.50%)
Oct 13, 2015 0.2938 0.2938 0.2938 0 +0.04(+17.52%)
Oct 12, 2015 0.2500 0.2500 0.2500 0.2500 8,000 -0.02(-7.41%)
Oct 07, 2015 0.2700 0.2700 0.2700 0 +0.06(+27.36%)
Oct 06, 2015 0.2120 0.2120 0.2120 0.2120 147 +0.04(+24.71%)
Oct 05, 2015 0.2030 0.2030 0.1700 0.1700 4,000 +0.02(+13.33%)
Sep 30, 2015 0.1500 0.1500 0.1500 0 -0.02(-13.04%)
Sep 28, 2015 0.1725 0.1725 0.1725 0 -0.03(-13.75%)
Sep 17, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Sep 16, 2015 0.2100 0.2100 0.2100 0.2100 9,268 -0.02(-6.67%)
Sep 15, 2015 0.2250 0.2250 0.2250 0.2250 10,000 +0.01(+2.27%)
Sep 09, 2015 0.2200 0.2200 0.2200 0 -0.01(-4.18%)
Sep 08, 2015 0.2296 0.2296 0.2296 0.2296 496 +0.01(+4.70%)
Sep 01, 2015 0.2193 0.2193 0.2193 0 +0.01(+4.43%)
Aug 31, 2015 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-2.33%)
Aug 27, 2015 0.2150 0.2150 0.2150 0 -0.04(-14.00%)
Aug 26, 2015 0.2300 0.2500 0.2300 0.2500 11,492 +0.02(+8.70%)
Aug 25, 2015 0.2200 0.2300 0.2200 0.2300 21,575 +0.01(+2.22%)
Aug 24, 2015 0.1950 0.2250 0.1750 0.2250 51,619 +0.02(+8.70%)
Aug 21, 2015 0.2070 0.2070 0.2070 0.2070 140 -0.02(-8.00%)
Aug 20, 2015 0.1950 0.2250 0.1950 0.2250 4,640 -0.01(-6.25%)
Aug 18, 2015 0.2400 0.2400 0.2400 61 +0.01(+6.67%)
Aug 17, 2015 0.2250 0.2250 0.2250 0.2250 101 -0.04(-13.46%)
Aug 14, 2015 0.2270 0.2600 0.2270 0.2600 2,400 +0.02(+8.79%)
Aug 13, 2015 0.2280 0.2600 0.2280 0.2390 31,489 -0.03(-11.48%)
Aug 12, 2015 0.2669 0.2700 0.2600 0.2700 97,500 +0.01(+3.25%)
Aug 11, 2015 0.2690 0.2690 0.2610 0.2615 7,300 -0.01(-2.35%)
Aug 07, 2015 0.2678 0.2678 0.2678 0 +0.01(+5.02%)
Aug 05, 2015 0.2550 0.2550 0.2550 42 -0.03(-10.53%)
Aug 04, 2015 0.2850 0.2850 0.2850 0.2850 500 -0.01(-3.06%)
Jul 31, 2015 0.2940 0.2940 0.2940 0 +0.01(+2.98%)
Jul 30, 2015 0.3000 0.3020 0.2815 0.2855 28,626 +0.00(+1.41%)
Jul 29, 2015 0.2674 0.2815 0.2674 0.2815 717 -0.01(-2.92%)
Jul 28, 2015 0.3000 0.3000 0.2900 0.2900 28,987 -0.01(-3.33%)
Jul 27, 2015 0.2953 0.3000 0.2600 0.3000 49,005 +0.00(+0.67%)
Jul 24, 2015 0.2980 0.2980 0.2980 0.2980 17,500 +0.03(+12.45%)
Jul 23, 2015 0.2650 0.2650 0.2650 0.2650 460 +0.01(+3.11%)
Jul 22, 2015 0.2570 0.2570 0.2570 0.2570 399 -0.03(-11.38%)
Jul 21, 2015 0.2900 0.2900 0.2900 0.2900 5,068 -0.01(-3.33%)
Jul 20, 2015 0.3330 0.3330 0.3000 0.3000 31,000 -0.04(-10.45%)
Jul 16, 2015 0.3350 0.3350 0.3350 90 +0.07(+27.38%)
Jul 15, 2015 0.2630 0.2630 0.2630 0.2630 685 +0.01(+2.73%)
Jul 14, 2015 0.2700 0.2700 0.2560 0.2560 6,610 +0.00(+0.91%)
Jul 13, 2015 0.2910 0.2910 0.2537 0.2537 36,396 -0.05(-15.43%)
Jul 10, 2015 0.3100 0.3100 0.2741 0.3000 9,069 -0.01(-3.23%)
Jul 09, 2015 0.3100 0.3100 0.3100 0.3100 4,500 +0.00(+0.00%)
Jul 08, 2015 0.3100 0.3200 0.3100 0.3100 25,504 +0.01(+3.33%)
Jul 07, 2015 0.3100 0.3100 0.3000 0.3000 500 -0.04(-11.24%)
Jul 06, 2015 0.3380 0.3380 0.3370 0.3380 81,000 +0.00(+0.90%)
Jul 02, 2015 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Jun 29, 2015 0.3400 0.3400 0.3400 0 -0.00(-0.73%)
Jun 26, 2015 0.3425 0.3425 0.3425 0.3425 9,755 +0.00(+0.74%)
Jun 25, 2015 0.3400 0.3400 0.3400 0.3400 247 +0.01(+1.49%)
Jun 23, 2015 0.3350 0.3350 0.3350 0 -0.03(-7.59%)
Jun 22, 2015 0.3850 0.3900 0.3540 0.3625 13,400 -0.02(-4.61%)
Jun 19, 2015 0.3900 0.3900 0.3800 0.3800 2,622 -0.03(-7.32%)
Jun 17, 2015 0.4100 0.4100 0.4100 0 -0.03(-5.75%)
Jun 16, 2015 0.4300 0.4350 0.4300 0.4350 3,500 +0.01(+2.35%)
Jun 12, 2015 0.4250 0.4250 0.4250 0 -0.01(-2.30%)
Jun 10, 2015 0.4350 0.4350 0.4350 32 +0.04(+11.54%)
Jun 09, 2015 0.3940 0.3940 0.3900 0.3900 514 -0.03(-7.14%)
Jun 08, 2015 0.4080 0.4200 0.4060 0.4200 22,154 +0.01(+3.70%)
Jun 05, 2015 0.4050 0.4050 0.4050 0.4050 1,200 -0.03(-7.11%)
Jun 04, 2015 0.4360 0.4360 0.4360 0.4360 2,559 +0.00(+0.69%)
Jun 03, 2015 0.4200 0.4400 0.4200 0.4330 19,776 -0.05(-10.26%)
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.