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 (%)
Oct 31, 2019 0.4901 0.4901 0.4901 0.4901 1,000 +0.03(+6.54%)
Oct 29, 2019 0.4600 0.4600 0.4600 0 -0.04(-8.00%)
Oct 28, 2019 0.5200 0.5250 0.5000 0.5000 154,500 -0.02(-3.10%)
Oct 24, 2019 0.5160 0.5160 0.5160 0 -0.01(-2.01%)
Oct 23, 2019 0.5380 0.5385 0.5266 0.5266 20,388 -0.01(-2.48%)
Oct 22, 2019 0.5064 0.5400 0.5064 0.5400 20,000 -0.02(-3.57%)
Oct 21, 2019 0.5600 0.5600 0.5600 0.5600 58,061 +0.00(+0.00%)
Oct 18, 2019 0.5600 0.5600 0.5600 0.5600 7,000 +0.06(+12.00%)
Oct 17, 2019 0.4919 0.5000 0.4919 0.5000 600 +0.00(+0.00%)
Oct 16, 2019 0.5256 0.5256 0.4878 0.5000 52,400 +0.05(+11.11%)
Oct 15, 2019 0.4500 0.4500 0.4500 0.4500 5,412 +0.03(+7.14%)
Oct 14, 2019 0.4499 0.4500 0.4200 0.4200 7,061 -0.03(-6.67%)
Oct 11, 2019 0.4351 0.4500 0.4351 0.4500 18,500 -0.01(-2.17%)
Oct 10, 2019 0.4268 0.4600 0.4221 0.4600 15,600 +0.02(+5.22%)
Oct 09, 2019 0.4480 0.4600 0.4372 0.4372 16,104 -0.03(-7.00%)
Oct 08, 2019 0.4701 0.4701 0.4701 11 +0.00(+0.00%)
Oct 07, 2019 0.4758 0.4870 0.4701 0.4701 6,308 -0.01(-2.06%)
Oct 04, 2019 0.4662 0.4800 0.4200 0.4800 99,600 +0.01(+2.96%)
Oct 03, 2019 0.5010 0.5010 0.4522 0.4662 11,100 -0.05(-9.14%)
Oct 02, 2019 0.5300 0.5300 0.4820 0.5131 15,189 +0.01(+2.62%)
Oct 01, 2019 0.4928 0.5000 0.4750 0.5000 19,000 -0.03(-6.35%)
Sep 30, 2019 0.4220 0.5339 0.4220 0.5339 6,549 +0.03(+6.78%)
Sep 27, 2019 0.4540 0.5000 0.4540 0.5000 25,700 +0.03(+5.26%)
Sep 26, 2019 0.5172 0.5172 0.4398 0.4750 50,650 +0.01(+1.06%)
Sep 25, 2019 0.4700 0.4700 0.4700 0.4700 2,501 -0.03(-6.00%)
Sep 24, 2019 0.5001 0.5001 0.4114 0.5000 84,036 -0.03(-5.86%)
Sep 20, 2019 0.5311 0.5311 0.5311 0 +0.00(+0.00%)
Sep 19, 2019 0.4925 0.5311 0.4844 0.5311 41,770 +0.03(+6.26%)
Sep 18, 2019 0.4921 0.5246 0.4921 0.4998 10,850 -0.00(-0.04%)
Sep 17, 2019 0.5299 0.5299 0.5000 0.5000 27,600 -0.02(-3.85%)
Sep 16, 2019 0.5180 0.5200 0.5100 0.5200 93,392 +0.00(+0.00%)
Sep 13, 2019 0.5400 0.5500 0.5065 0.5200 191,300 +0.01(+1.96%)
Sep 12, 2019 0.5190 0.5262 0.5100 0.5100 6,225 -0.02(-3.48%)
Sep 11, 2019 0.4962 0.5284 0.4962 0.5284 7,500 +0.01(+1.25%)
Sep 10, 2019 0.5300 0.5300 0.5100 0.5219 29,421 -0.01(-1.53%)
Sep 09, 2019 0.5300 0.5300 0.5300 0.5300 21,614 +0.00(+0.04%)
Sep 06, 2019 0.5250 0.5300 0.5250 0.5298 1,700 +0.00(+0.91%)
Sep 05, 2019 0.5115 0.5340 0.4966 0.5250 96,594 -0.00(-0.06%)
Sep 03, 2019 0.5253 0.5253 0.5253 0 -0.02(-2.92%)
Aug 30, 2019 0.5411 0.5411 0.5411 0.5411 1,000 -0.03(-4.87%)
Aug 29, 2019 0.5220 0.5688 0.5220 0.5688 6,523 -0.01(-1.93%)
Aug 27, 2019 0.5800 0.5800 0.5800 0 -0.03(-4.75%)
Aug 26, 2019 0.6100 0.6100 0.5220 0.6089 49,965 +0.01(+1.48%)
Aug 23, 2019 0.6000 0.6000 0.6000 0.6000 500 +0.01(+1.69%)
Aug 22, 2019 0.5900 0.5900 0.5900 0.5900 10,016 -0.02(-4.05%)
Aug 21, 2019 0.6149 0.6149 0.6149 0.6149 9,400 +0.01(+2.48%)
Aug 19, 2019 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Aug 16, 2019 0.5900 0.5950 0.5900 0.5900 10,400 +0.01(+1.71%)
Aug 15, 2019 0.5831 0.5831 0.5682 0.5801 11,000 -0.02(-3.80%)
Aug 14, 2019 0.6030 0.6030 0.6030 58 +0.00(+0.00%)
Aug 13, 2019 0.5001 0.6250 0.5001 0.6030 7,072 +0.01(+2.20%)
Aug 12, 2019 0.5700 0.5996 0.4877 0.5900 168,822 +0.01(+1.72%)
Aug 09, 2019 0.6000 0.6477 0.5700 0.5800 70,400 +0.00(+0.00%)
Aug 08, 2019 0.5825 0.6000 0.5800 0.5800 2,500 +0.01(+1.74%)
Aug 07, 2019 0.5701 0.5979 0.5701 0.5701 32,000 -0.01(-1.37%)
Aug 06, 2019 0.5780 0.5780 0.5780 0.5780 3,070 -0.04(-6.77%)
Aug 02, 2019 0.6200 0.6200 0.6200 0 -0.00(-0.74%)
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.