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 30, 2020 0.5449 0.5495 0.5000 0.5000 66,500 -0.03(-5.66%)
Oct 29, 2020 0.5286 0.5300 0.5286 0.5300 12,500 -0.02(-2.75%)
Oct 28, 2020 0.5250 0.5450 0.5250 0.5450 63,814 +0.02(+3.81%)
Oct 27, 2020 0.4971 0.5250 0.4971 0.5250 87,100 +0.04(+7.14%)
Oct 26, 2020 0.5250 0.5250 0.4811 0.4900 64,420 -0.04(-6.67%)
Oct 23, 2020 0.5000 0.5250 0.5000 0.5250 1,600 +0.05(+9.38%)
Oct 22, 2020 0.4892 0.4892 0.4800 0.4800 7,550 +0.00(+0.00%)
Oct 21, 2020 0.4900 0.4902 0.4800 0.4800 117,498 -0.04(-8.22%)
Oct 20, 2020 0.5230 0.5230 0.5230 0.5230 25,000 +0.02(+4.60%)
Oct 19, 2020 0.5051 0.5127 0.4952 0.5000 22,000 +0.01(+1.90%)
Oct 16, 2020 0.4900 0.4907 0.4900 0.4907 6,300 -0.02(-3.46%)
Oct 15, 2020 0.5167 0.5167 0.4450 0.5083 118,050 -0.00(-0.33%)
Oct 14, 2020 0.4481 0.5250 0.4481 0.5100 179,510 +0.08(+18.06%)
Oct 12, 2020 0.4320 0.4320 0.4320 0 -0.02(-4.47%)
Oct 09, 2020 0.4379 0.4522 0.4379 0.4522 20,600 +0.02(+4.03%)
Oct 08, 2020 0.4346 0.4350 0.4346 0.4347 7,903 +0.01(+3.50%)
Oct 07, 2020 0.4200 0.4200 0.4200 0.4200 19,070 +0.00(+0.00%)
Oct 06, 2020 0.4301 0.4301 0.4175 0.4200 66,680 -0.02(-4.55%)
Oct 05, 2020 0.4300 0.4400 0.4300 0.4400 148,702 +0.02(+5.39%)
Oct 01, 2020 0.4175 0.4175 0.4175 0 -0.02(-5.11%)
Sep 30, 2020 0.4100 0.4400 0.4100 0.4400 22,735 +0.00(+0.00%)
Sep 29, 2020 0.4150 0.4429 0.4129 0.4400 116,500 +0.03(+6.36%)
Sep 28, 2020 0.4400 0.4400 0.4030 0.4137 186,116 -0.03(-5.98%)
Sep 25, 2020 0.4400 0.4400 0.4300 0.4400 15,500 +0.00(+0.02%)
Sep 24, 2020 0.4349 0.4400 0.4349 0.4399 20,900 -0.00(-0.86%)
Sep 23, 2020 0.4500 0.4700 0.4387 0.4437 57,024 -0.02(-3.54%)
Sep 22, 2020 0.4700 0.4800 0.4414 0.4600 152,548 -0.07(-12.85%)
Sep 21, 2020 0.5278 0.5278 0.5278 2 +0.00(+0.00%)
Sep 18, 2020 0.5270 0.5373 0.5251 0.5278 26,600 +0.05(+9.96%)
Sep 17, 2020 0.4750 0.5272 0.4750 0.4800 35,633 +0.00(+0.00%)
Sep 16, 2020 0.5000 0.5000 0.4800 0.4800 41,000 -0.02(-3.42%)
Sep 15, 2020 0.4900 0.4970 0.4800 0.4970 68,542 +0.01(+1.43%)
Sep 14, 2020 0.5063 0.5063 0.4808 0.4900 33,340 -0.01(-2.00%)
Sep 11, 2020 0.4800 0.5000 0.4741 0.5000 35,000 +0.03(+5.78%)
Sep 10, 2020 0.4853 0.4853 0.4700 0.4727 33,050 +0.04(+8.12%)
Sep 09, 2020 0.4882 0.4882 0.4372 0.4372 116,638 -0.04(-7.94%)
Sep 04, 2020 0.4749 0.4749 0.4749 0 +0.02(+5.21%)
Sep 02, 2020 0.4514 0.4514 0.4514 0 -0.01(-2.51%)
Sep 01, 2020 0.4208 0.4630 0.4208 0.4630 650 -0.00(-0.41%)
Aug 31, 2020 0.4695 0.4700 0.4230 0.4649 84,973 -0.02(-3.77%)
Aug 28, 2020 0.4900 0.4950 0.4828 0.4831 17,900 -0.01(-1.41%)
Aug 27, 2020 0.4900 0.4900 0.4800 0.4900 20,400 +0.02(+4.52%)
Aug 26, 2020 0.5000 0.5000 0.4688 0.4688 7,214 -0.00(-0.26%)
Aug 25, 2020 0.4793 0.4964 0.4700 0.4700 52,822 -0.00(-0.91%)
Aug 24, 2020 0.5000 0.5000 0.4500 0.4743 42,161 -0.05(-8.75%)
Aug 21, 2020 0.5100 0.5198 0.5000 0.5198 150,500 -0.00(-0.12%)
Aug 20, 2020 0.5167 0.5204 0.5167 0.5204 21,936 -0.00(-0.36%)
Aug 19, 2020 0.5300 0.5300 0.5200 0.5223 120,861 -0.01(-1.45%)
Aug 18, 2020 0.5300 0.5351 0.5300 0.5300 108,750 -0.01(-1.83%)
Aug 17, 2020 0.5399 0.5399 0.5399 0.5399 2,530 -0.03(-4.90%)
Aug 14, 2020 0.5700 0.5700 0.5000 0.5677 235,000 +0.03(+6.35%)
Aug 13, 2020 0.5375 0.5600 0.5338 0.5338 36,857 -0.07(-11.75%)
Aug 12, 2020 0.6000 0.6054 0.5800 0.6049 3,000 +0.05(+9.98%)
Aug 10, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 07, 2020 0.5500 0.5500 0.5500 0.5500 1,200 -0.01(-1.79%)
Aug 06, 2020 0.5675 0.5675 0.5600 0.5600 1,000 -0.01(-1.75%)
Aug 05, 2020 0.5800 0.5800 0.5700 0.5700 4,770 -0.01(-1.72%)
Aug 04, 2020 0.5700 0.5800 0.5434 0.5800 6,797 -0.02(-2.52%)
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.