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 (%)
Jul 31, 2019 0.5600 0.5650 0.5600 0.5650 12,060 +0.01(+1.84%)
Jul 30, 2019 0.5589 0.5589 0.5400 0.5548 13,943 +0.02(+4.68%)
Jul 29, 2019 0.5500 0.5500 0.5100 0.5300 23,238 +0.01(+1.92%)
Jul 25, 2019 0.5200 0.5200 0.5200 0 -0.02(-3.22%)
Jul 24, 2019 0.6100 0.6100 0.5200 0.5373 270,303 -0.07(-11.63%)
Jul 23, 2019 0.6100 0.6285 0.5906 0.6080 70,332 -0.01(-1.14%)
Jul 22, 2019 0.6800 0.6800 0.6000 0.6150 18,270 -0.06(-8.89%)
Jul 19, 2019 0.6750 0.6750 0.6750 132 +0.00(+0.00%)
Jul 18, 2019 0.6400 0.6800 0.6400 0.6750 31,561 -0.01(-1.60%)
Jul 17, 2019 0.6850 0.6900 0.6650 0.6860 36,806 +0.05(+7.19%)
Jul 16, 2019 0.6788 0.7350 0.6205 0.6400 57,971 -0.09(-12.33%)
Jul 15, 2019 0.7409 0.7409 0.7300 0.7300 24,380 +0.00(+0.00%)
Jul 12, 2019 0.7500 0.7500 0.7300 0.7300 600 -0.02(-2.01%)
Jul 11, 2019 0.7450 0.7500 0.7100 0.7450 67,194 +0.01(+0.68%)
Jul 10, 2019 0.7438 0.7500 0.7400 0.7400 34,238 -0.01(-0.67%)
Jul 09, 2019 0.7500 0.7521 0.7255 0.7450 115,606 +0.01(+2.00%)
Jul 08, 2019 0.6990 0.7500 0.6900 0.7304 42,227 +0.03(+4.27%)
Jul 05, 2019 0.7000 0.7005 0.7000 0.7005 25,000 +0.02(+3.23%)
Jul 03, 2019 0.6695 0.6786 0.6695 0.6786 4,600 +0.03(+5.05%)
Jul 02, 2019 0.6500 0.6500 0.6460 0.6460 9,785 -0.00(-0.62%)
Jul 01, 2019 0.6500 0.7180 0.6500 0.6500 11,236 +0.01(+1.93%)
Jun 28, 2019 0.6206 0.6469 0.6200 0.6377 943,300 +0.02(+2.85%)
Jun 27, 2019 0.6199 0.6200 0.6198 0.6200 27,015 +0.03(+5.14%)
Jun 26, 2019 0.6040 0.6123 0.5897 0.5897 55,332 +0.02(+3.26%)
Jun 25, 2019 0.6124 0.6190 0.5711 0.5711 20,785 -0.03(-4.82%)
Jun 24, 2019 0.5750 0.6172 0.5525 0.6000 67,524 +0.07(+14.29%)
Jun 21, 2019 0.5750 0.5750 0.5250 0.5250 20,500 -0.03(-4.55%)
Jun 20, 2019 0.5500 0.5500 0.5282 0.5500 44,307 +0.00(+0.00%)
Jun 19, 2019 0.5400 0.5500 0.5347 0.5500 7,199 +0.01(+0.92%)
Jun 18, 2019 0.5470 0.5500 0.5420 0.5450 18,600 -0.00(-0.37%)
Jun 17, 2019 0.6070 0.6070 0.4890 0.5470 86,595 +0.02(+3.21%)
Jun 14, 2019 0.5500 0.5633 0.5300 0.5300 37,500 -0.02(-3.64%)
Jun 13, 2019 0.5600 0.5600 0.5426 0.5500 36,400 +0.00(+0.00%)
Jun 12, 2019 0.5600 0.5700 0.5447 0.5500 178,144 +0.00(+0.00%)
Jun 11, 2019 0.5075 0.5500 0.5075 0.5500 88,388 +0.03(+5.77%)
Jun 10, 2019 0.5300 0.5500 0.5148 0.5200 31,462 +0.02(+4.00%)
Jun 07, 2019 0.5000 0.5000 0.5000 0.5000 4,000 -0.01(-2.19%)
Jun 06, 2019 0.4984 0.5112 0.4892 0.5112 21,330 +0.02(+4.33%)
Jun 05, 2019 0.4999 0.4999 0.4782 0.4900 17,700 -0.01(-1.90%)
Jun 04, 2019 0.5100 0.5100 0.4652 0.4995 74,832 -0.00(-0.10%)
Jun 03, 2019 0.4800 0.5000 0.4783 0.5000 55,694 +0.03(+6.95%)
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%)
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.