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, 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%)
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.