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 (%)
May 31, 2019 0.4760 0.4760 0.4675 0.4675 4,200 +0.02(+3.89%)
May 30, 2019 0.4500 0.4500 0.4500 0.4500 14,000 -0.02(-4.05%)
May 29, 2019 0.4440 0.4690 0.4440 0.4690 5,807 +0.02(+4.22%)
May 28, 2019 0.4789 0.4866 0.4500 0.4500 136,814 -0.01(-1.38%)
May 24, 2019 0.4350 0.4563 0.4350 0.4563 128,600 +0.02(+3.63%)
May 23, 2019 0.4500 0.4500 0.4350 0.4403 50,275 -0.01(-2.16%)
May 22, 2019 0.4528 0.4550 0.4500 0.4500 18,931 -0.01(-2.17%)
May 21, 2019 0.4287 0.4660 0.4287 0.4600 155,272 +0.04(+8.39%)
May 17, 2019 0.4244 0.4244 0.4244 0 -0.02(-3.55%)
May 16, 2019 0.4225 0.4400 0.4225 0.4400 82,083 +0.00(+0.00%)
May 15, 2019 0.4250 0.4400 0.4053 0.4400 85,630 +0.02(+3.53%)
May 14, 2019 0.4000 0.4350 0.4000 0.4250 124,970 +0.02(+6.25%)
May 13, 2019 0.4000 0.4000 0.4000 0.4000 122 -0.04(-9.71%)
May 10, 2019 0.3850 0.4436 0.3850 0.4430 194,700 +0.07(+18.73%)
May 09, 2019 0.3900 0.3975 0.3731 0.3731 115,064 -0.04(-9.00%)
May 08, 2019 0.4000 0.4300 0.3953 0.4100 261,934 +0.01(+2.50%)
May 07, 2019 0.3730 0.4001 0.3730 0.4000 102,314 +0.02(+6.38%)
May 06, 2019 0.3355 0.3760 0.3255 0.3760 97,598 +0.01(+3.01%)
May 03, 2019 0.3650 0.3650 0.3650 0.3650 22,000 +0.00(+0.00%)
May 02, 2019 0.3650 0.3650 0.3650 0.3650 807 -0.01(-1.35%)
Apr 30, 2019 0.3700 0.3700 0.3700 0 +0.01(+2.86%)
Apr 29, 2019 0.3583 0.3718 0.3367 0.3597 66,300 +0.00(+0.31%)
Apr 26, 2019 0.3700 0.3700 0.3550 0.3586 169,900 -0.00(-0.39%)
Apr 25, 2019 0.3668 0.3730 0.3600 0.3600 9,200 -0.04(-10.00%)
Apr 23, 2019 0.4000 0.4000 0.4000 0 +0.03(+8.40%)
Apr 22, 2019 0.4040 0.4040 0.3551 0.3690 76,200 +0.01(+3.51%)
Apr 18, 2019 0.3800 0.3800 0.3565 0.3565 34,000 -0.02(-6.18%)
Apr 17, 2019 0.3800 0.3800 0.3800 0.3800 11,000 +0.00(+0.00%)
Apr 16, 2019 0.3985 0.3985 0.3800 0.3800 1,100 -0.02(-5.00%)
Apr 10, 2019 0.4000 0.4000 0.4000 0 -0.01(-2.01%)
Apr 09, 2019 0.3450 0.4082 0.3450 0.4082 7,448 +0.02(+4.67%)
Apr 05, 2019 0.3900 0.3900 0.3900 0 -0.01(-2.62%)
Apr 04, 2019 0.4005 0.4005 0.4005 0.4005 17,100 +0.02(+4.03%)
Apr 03, 2019 0.3850 0.3850 0.3850 61 +0.00(+0.00%)
Apr 02, 2019 0.3858 0.3858 0.3850 0.3850 20,375 +0.01(+1.32%)
Apr 01, 2019 0.3605 0.3800 0.3605 0.3800 37,050 +0.02(+5.41%)
Mar 27, 2019 0.3605 0.3605 0.3605 0 +0.00(+0.00%)
Mar 26, 2019 0.3600 0.3607 0.3600 0.3605 19,556 +0.00(+0.14%)
Mar 25, 2019 0.3741 0.3741 0.3600 0.3600 2,622 -0.04(-9.48%)
Mar 22, 2019 0.3981 0.3981 0.3877 0.3977 9,700 -0.01(-2.40%)
Mar 21, 2019 0.4084 0.4084 0.3981 0.4075 14,350 +0.01(+2.39%)
Mar 20, 2019 0.3980 0.3980 0.3980 5 +0.00(+0.00%)
Mar 19, 2019 0.3980 0.3980 0.3980 4,398 +0.00(+0.00%)
Mar 18, 2019 0.3880 0.4009 0.3880 0.3980 125,584 +0.01(+1.38%)
Mar 15, 2019 0.3926 0.3926 0.3926 0.3926 1,100 -0.01(-1.80%)
Mar 14, 2019 0.4000 0.4010 0.3806 0.3998 70,088 +0.02(+6.05%)
Mar 13, 2019 0.3695 0.3770 0.3657 0.3770 27,056 +0.06(+18.63%)
Mar 12, 2019 0.3439 0.3441 0.3178 0.3178 165,099 -0.03(-7.64%)
Mar 11, 2019 0.3241 0.3441 0.3129 0.3441 25,300 -0.01(-3.61%)
Mar 08, 2019 0.3600 0.3600 0.3397 0.3570 219,200 +0.02(+7.21%)
Mar 04, 2019 0.3330 0.3330 0.3330 0 +0.01(+4.26%)
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.