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

Alvopetro Energy (OP: ALVOF )

3.474 +0.014 (+0.39%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 7, 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, 2017 0.1338 0.1338 0.1338 0.1338 5,000 +0.00(+1.06%)
May 30, 2017 0.1324 0.1324 0.1324 0.1324 706 -0.01(-4.75%)
May 25, 2017 0.1390 0.1390 0.1390 0 -0.01(-6.27%)
May 23, 2017 0.1483 0.1483 0.1483 2 +0.02(+16.41%)
May 18, 2017 0.1274 0.1274 0.1274 0 -0.00(-0.62%)
May 11, 2017 0.1282 0.1282 0.1282 0 -0.00(-0.16%)
May 10, 2017 0.1282 0.1285 0.1245 0.1284 35,785 -0.01(-5.59%)
May 09, 2017 0.1220 0.1360 0.1220 0.1360 7,249 -0.01(-6.21%)
May 05, 2017 0.1450 0.1450 0.1450 0 +0.01(+4.62%)
May 04, 2017 0.1293 0.1388 0.1293 0.1386 15,307 +0.01(+4.21%)
May 03, 2017 0.1330 0.1330 0.1330 0.1330 7,447 -0.01(-7.89%)
May 02, 2017 0.1600 0.1600 0.1444 0.1444 10,220 +0.00(+2.55%)
May 01, 2017 0.1480 0.1500 0.1408 0.1408 31,337 -0.01(-4.86%)
Apr 27, 2017 0.1480 0.1480 0.1480 0 -0.00(-0.67%)
Apr 26, 2017 0.1490 0.1490 0.1490 0.1490 25,622 +0.00(+1.09%)
Apr 25, 2017 0.1434 0.1474 0.1434 0.1474 12,500 -0.00(-0.81%)
Apr 24, 2017 0.1540 0.1540 0.1396 0.1486 96,300 +0.00(+0.13%)
Apr 21, 2017 0.1482 0.1522 0.1482 0.1484 22,500 +0.00(+3.06%)
Apr 20, 2017 0.1440 0.1440 0.1440 0.1440 183 -0.00(-3.23%)
Apr 19, 2017 0.1488 0.1488 0.1488 0.1488 667 +0.01(+6.06%)
Apr 13, 2017 0.1403 0.1403 0.1403 0 +0.00(+2.48%)
Apr 12, 2017 0.1465 0.1559 0.1315 0.1369 63,367 -0.01(-4.40%)
Apr 11, 2017 0.1432 0.1432 0.1432 0.1432 1,380 -0.02(-11.28%)
Apr 10, 2017 0.1537 0.1614 0.1537 0.1614 20,000 +0.00(+2.15%)
Apr 07, 2017 0.1600 0.1600 0.1540 0.1580 32,994 +0.00(+0.00%)
Apr 03, 2017 0.1580 0.1580 0.1580 0 -0.00(-0.63%)
Mar 29, 2017 0.1590 0.1590 0.1590 0 +0.00(+0.63%)
Mar 28, 2017 0.1580 0.1580 0.1545 0.1580 16,830 +0.01(+5.26%)
Mar 27, 2017 0.1900 0.1950 0.1501 0.1501 5,733 -0.02(-10.33%)
Mar 24, 2017 0.1724 0.1800 0.1724 0.1674 72,946 +0.01(+8.00%)
Mar 23, 2017 0.1578 0.1578 0.1550 0.1550 11,543 -0.00(-1.84%)
Mar 22, 2017 0.1579 0.1579 0.1579 0.1579 3,001 +0.00(+0.19%)
Mar 20, 2017 0.1576 0.1576 0.1576 0 -0.01(-6.64%)
Mar 17, 2017 0.1740 0.1740 0.1688 0.1688 13,000 -0.00(-0.06%)
Mar 16, 2017 0.1691 0.1691 0.1689 0.1689 15,000 +0.01(+6.97%)
Mar 15, 2017 0.1643 0.1643 0.1579 0.1579 6,000 -0.01(-3.43%)
Mar 14, 2017 0.1692 0.1692 0.1635 0.1635 25,000 +0.01(+3.48%)
Mar 13, 2017 0.1700 0.1788 0.1580 0.1580 39,290 -0.01(-7.76%)
Mar 10, 2017 0.1628 0.1713 0.1626 0.1713 67,372 +0.00(+2.51%)
Mar 08, 2017 0.1671 0.1671 0.1671 317 -0.02(-10.50%)
Mar 07, 2017 0.1829 0.1867 0.1829 0.1867 25,000 +0.02(+10.15%)
Mar 06, 2017 0.1770 0.1770 0.1695 0.1695 8,000 -0.02(-8.72%)
Mar 03, 2017 0.1905 0.1910 0.1820 0.1857 33,715 +0.01(+4.27%)
Mar 01, 2017 0.1781 0.1781 0.1781 0 -0.00(-1.66%)
Feb 28, 2017 0.1896 0.1896 0.1800 0.1811 21,500 -0.01(-3.00%)
Feb 27, 2017 0.1867 0.1867 0.1867 0.1867 4,500 -0.00(-0.27%)
Feb 24, 2017 0.1874 0.1874 0.1872 0.1872 8,000 +0.00(+0.05%)
Feb 23, 2017 0.2025 0.2025 0.1778 0.1871 38,184 -0.00(-0.64%)
Feb 21, 2017 0.1883 0.1883 0.1883 0 +0.02(+10.90%)
Feb 13, 2017 0.1698 0.1698 0.1698 0 +0.00(+0.95%)
Feb 08, 2017 0.1682 0.1682 0.1682 0 -0.01(-6.71%)
Feb 07, 2017 0.1803 0.1803 0.1739 0.1803 9,500 +0.00(+0.73%)
Feb 06, 2017 0.1790 0.1790 0.1790 0.1790 317 -0.02(-8.11%)
Feb 03, 2017 0.1948 0.1948 0.1948 0.1948 2,500 +0.01(+3.40%)
Feb 02, 2017 0.1700 0.1885 0.1700 0.1884 74,201 +0.01(+4.84%)
Feb 01, 2017 0.2009 0.2009 0.1797 0.1797 126,817 -0.02(-7.85%)
Jan 31, 2017 0.2000 0.2000 0.1950 0.1950 141,356 -0.00(-1.02%)
Jan 30, 2017 0.1970 0.1970 0.1970 0.1970 131,578 +0.01(+4.84%)
Jan 26, 2017 0.1879 0.1879 0.1879 40 -0.01(-4.23%)
Jan 25, 2017 0.1962 0.1962 0.1962 0.1962 10,000 +0.00(+0.26%)
Jan 24, 2017 0.1949 0.1957 0.1919 0.1957 196,500 +0.00(+1.03%)
Jan 23, 2017 0.1931 0.1937 0.1700 0.1937 29,314 +0.00(+0.21%)
Jan 20, 2017 0.1962 0.1962 0.1923 0.1933 37,644 +0.00(+0.42%)
Jan 19, 2017 0.1926 0.1926 0.1925 0.1925 158,500 -0.00(-1.28%)
Jan 18, 2017 0.1923 0.1989 0.1923 0.1950 439,000 +0.00(+1.19%)
Jan 17, 2017 0.1783 0.1929 0.1783 0.1927 81,762 -0.01(-3.65%)
Jan 13, 2017 0.2000 0.2000 0.2000 0 +0.01(+4.38%)
Jan 12, 2017 0.1841 0.1950 0.1810 0.1916 129,000 +0.01(+6.98%)
Jan 11, 2017 0.1791 0.1791 0.1791 0.1791 4,500 -0.00(-1.97%)
Jan 10, 2017 0.1684 0.1830 0.1684 0.1827 6,000 +0.00(+1.95%)
Jan 09, 2017 0.1792 0.1792 0.1714 0.1792 76,114 +0.00(+0.22%)
Jan 06, 2017 0.1793 0.1798 0.1788 0.1788 47,000 +0.01(+7.19%)
Jan 05, 2017 0.1668 0.1668 0.1668 0.1668 8,500 +0.00(+2.46%)
Jan 04, 2017 0.1667 0.1668 0.1591 0.1628 18,450 -0.01(-3.73%)
Jan 03, 2017 0.1766 0.1766 0.1691 0.1691 11,500 -0.01(-6.06%)
Dec 30, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.39%)
Dec 29, 2016 0.1793 0.1793 0.1793 0.1793 15,000 +0.01(+4.55%)
Dec 28, 2016 0.1636 0.1784 0.1599 0.1715 137,245 -0.01(-6.03%)
Dec 23, 2016 0.1825 0.1825 0.1825 0 +0.02(+12.93%)
Dec 22, 2016 0.1530 0.1682 0.1530 0.1616 238,667 -0.00(-0.31%)
Dec 21, 2016 0.1583 0.1656 0.1482 0.1621 96,800 -0.02(-10.34%)
Dec 20, 2016 0.1620 0.1808 0.1590 0.1808 4,226 +0.03(+22.16%)
Dec 19, 2016 0.1480 0.1480 0.1480 0.1480 488 -0.01(-6.57%)
Dec 16, 2016 0.1584 0.1584 0.1584 0.1584 1,000 -0.01(-6.71%)
Dec 15, 2016 0.1626 0.1732 0.1610 0.1698 41,470 +0.00(+1.13%)
Dec 14, 2016 0.1576 0.1691 0.1576 0.1679 50,500 +0.01(+3.71%)
Dec 13, 2016 0.1588 0.1651 0.1550 0.1619 83,125 -0.00(-0.67%)
Dec 12, 2016 0.1612 0.1727 0.1612 0.1630 62,430 +0.01(+5.98%)
Dec 09, 2016 0.1590 0.1650 0.1537 0.1538 55,700 -0.00(-2.23%)
Dec 08, 2016 0.1690 0.1690 0.1573 0.1573 72,504 +0.00(+0.83%)
Dec 07, 2016 0.1591 0.1591 0.1560 0.1560 10,368 -0.00(-2.07%)
Dec 06, 2016 0.1705 0.1706 0.1567 0.1593 335,111 -0.01(-4.67%)
Dec 05, 2016 0.1671 0.1709 0.1669 0.1671 55,000 +0.00(+0.18%)
Dec 02, 2016 0.1668 0.1668 0.1668 0.1668 12,000 +0.01(+4.58%)
Dec 01, 2016 0.1589 0.1751 0.1520 0.1595 185,850 -0.01(-5.57%)
Nov 30, 2016 0.1300 0.1690 0.1300 0.1689 564,462 +0.04(+28.93%)
Nov 29, 2016 0.1288 0.1310 0.1288 0.1310 554 -0.01(-7.68%)
Nov 25, 2016 0.1419 0.1419 0.1419 103 -0.00(-3.07%)
Nov 23, 2016 0.1464 0.1464 0.1464 0 -0.01(-5.55%)
Nov 22, 2016 0.1575 0.1575 0.1550 0.1550 13,000 -0.02(-13.65%)
Nov 18, 2016 0.1795 0.1795 0.1795 0 +0.01(+3.76%)
Nov 17, 2016 0.1612 0.1730 0.1541 0.1730 15,300 +0.02(+11.83%)
Nov 16, 2016 0.1547 0.1547 0.1547 0.1547 500 +0.00(+1.65%)
Nov 15, 2016 0.1540 0.1572 0.1522 0.1522 7,500 -0.01(-7.20%)
Nov 14, 2016 0.1540 0.1640 0.1540 0.1640 59,000 +0.02(+10.54%)
Nov 10, 2016 0.1484 0.1484 0.1484 0 -0.01(-6.10%)
Nov 09, 2016 0.1412 0.1800 0.1412 0.1580 319,552 -0.01(-4.24%)
Nov 08, 2016 0.1550 0.1700 0.1550 0.1650 126,454 +0.02(+13.79%)
Nov 07, 2016 0.1470 0.1470 0.1450 0.1450 121,000 -0.00(-1.23%)
Nov 04, 2016 0.1468 0.1468 0.1468 0.1468 30,000 -0.01(-4.98%)
Nov 03, 2016 0.1545 0.1545 0.1545 0.1545 85,200 +0.00(+3.00%)
Nov 02, 2016 0.1595 0.1844 0.1500 0.1500 21,500 -0.03(-16.99%)
Nov 01, 2016 0.1804 0.1808 0.1804 0.1807 25,000 -0.01(-4.59%)
Oct 31, 2016 0.1880 0.1900 0.1880 0.1894 313,500 -0.01(-4.82%)
Oct 28, 2016 0.1890 0.1990 0.1880 0.1990 395,001 +0.02(+9.94%)
Oct 27, 2016 0.1880 0.1880 0.1810 0.1810 1,622 -0.00(-1.79%)
Oct 25, 2016 0.1843 0.1843 0.1843 0 -0.00(-2.44%)
Oct 24, 2016 0.1889 0.1889 0.1889 0.1889 25,000 +0.00(+2.11%)
Oct 21, 2016 0.2000 0.2080 0.1850 0.1850 30,850 -0.02(-8.37%)
Oct 20, 2016 0.2098 0.2098 0.1981 0.2019 12,055 +0.01(+2.91%)
Oct 19, 2016 0.2037 0.2077 0.1962 0.1962 57,598 -0.00(-1.11%)
Oct 18, 2016 0.1728 0.1984 0.1690 0.1984 115,199 +0.04(+24.00%)
Oct 14, 2016 0.1600 0.1600 0.1600 79 -0.01(-4.36%)
Oct 13, 2016 0.1636 0.1673 0.1636 0.1673 103,546 +0.04(+28.69%)
Oct 10, 2016 0.1300 0.1300 0.1300 0 -0.03(-18.90%)
Oct 07, 2016 0.1553 0.1603 0.1520 0.1603 1,659 +0.00(+2.49%)
Oct 05, 2016 0.1564 0.1564 0.1564 0 +0.03(+20.31%)
Oct 04, 2016 0.1600 0.1600 0.1300 0.1300 152,925 -0.04(-21.83%)
Oct 03, 2016 0.1663 0.1663 0.1663 0.1663 0 +0.00(+0.00%)
Sep 30, 2016 0.1700 0.1700 0.1663 0.1663 52,302 -0.00(-2.75%)
Sep 29, 2016 0.1785 0.1785 0.1710 0.1710 20,000 -0.01(-3.93%)
Sep 28, 2016 0.1780 0.1780 0.1780 0.1780 3,500 -0.01(-7.29%)
Sep 27, 2016 0.1920 0.1920 0.1920 0.1920 450 +0.01(+7.87%)
Sep 26, 2016 0.1780 0.1780 0.1780 0.1780 5,000 +0.00(+1.14%)
Sep 21, 2016 0.1760 0.1760 0.1760 60 +0.00(+0.00%)
Sep 16, 2016 0.1760 0.1760 0.1760 0 -0.02(-12.00%)
Sep 15, 2016 0.1890 0.2000 0.1890 0.2000 9,500 +0.02(+11.61%)
Sep 13, 2016 0.1792 0.1792 0.1792 0 -0.00(-0.72%)
Sep 12, 2016 0.1805 0.1805 0.1805 0.1805 2,900 -0.02(-10.64%)
Sep 08, 2016 0.2020 0.2020 0.2020 0 +0.01(+5.76%)
Sep 06, 2016 0.1910 0.1910 0.1910 0 -0.00(-2.05%)
Sep 01, 2016 0.1950 0.1950 0.1950 0 +0.00(+0.93%)
Aug 30, 2016 0.1932 0.1932 0.1932 0 +0.00(+0.63%)
Aug 29, 2016 0.1660 0.1979 0.1500 0.1920 63,261 +0.03(+20.00%)
Aug 26, 2016 0.1910 0.1910 0.1600 0.1600 30,000 +0.01(+8.11%)
Aug 23, 2016 0.1480 0.1480 0.1480 0 -0.01(-7.50%)
Aug 19, 2016 0.1600 0.1600 0.1600 0 -0.00(-1.30%)
Aug 16, 2016 0.1621 0.1621 0.1621 0 -0.00(-2.35%)
Aug 12, 2016 0.1660 0.1660 0.1660 0 -0.01(-5.14%)
Aug 11, 2016 0.1749 0.1750 0.1749 0.1750 9,122 -0.01(-2.78%)
Aug 10, 2016 0.1867 0.1880 0.1800 0.1800 22,779 -0.01(-3.74%)
Aug 09, 2016 0.1870 0.1870 0.1870 0.1870 4,000 +0.01(+6.86%)
Aug 05, 2016 0.1750 0.1750 0.1750 12 -0.02(-8.28%)
Aug 02, 2016 0.1908 0.1908 0.1908 29 +0.01(+4.77%)
Jul 20, 2016 0.1821 0.1821 0.1821 0 -0.01(-3.65%)
Jul 18, 2016 0.1890 0.1890 0.1890 0 -0.03(-14.09%)
Jul 14, 2016 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jul 13, 2016 0.2180 0.2180 0.2064 0.2100 16,236 -0.01(-2.33%)
Jul 12, 2016 0.2099 0.2410 0.2099 0.2150 20,727 -0.00(-0.19%)
Jul 11, 2016 0.2210 0.2210 0.2154 0.2154 2,883 -0.00(-1.55%)
Jul 08, 2016 0.2400 0.2400 0.2188 332 -0.02(-8.83%)
Jul 07, 2016 0.2342 0.2400 0.2342 0.2400 1,000 +0.01(+4.48%)
Jul 05, 2016 0.2298 0.2299 0.2297 0.2297 11,500 +0.02(+9.38%)
Jun 30, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jun 29, 2016 0.2000 0.2000 0.2000 0.2000 15,000 -0.03(-13.12%)
Jun 23, 2016 0.2302 0.2302 0.2302 0 -0.02(-6.80%)
Jun 21, 2016 0.2470 0.2470 0.2470 0 +0.03(+14.35%)
Jun 13, 2016 0.2160 0.2160 0.2160 0 -0.00(-0.87%)
Jun 10, 2016 0.2146 0.2179 0.1900 0.2179 2,373 -0.01(-3.11%)
Jun 08, 2016 0.2249 0.2249 0.2249 0 +0.00(+1.76%)
Jun 07, 2016 0.2210 0.2210 0.2210 0.2210 12,250 +0.00(+0.00%)
Jun 06, 2016 0.2210 0.2210 0.2210 0.2210 409 +0.00(+0.18%)
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.