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

Alvopetro Energy (OP: ALVOF )

3.672 +0.022 (+0.60%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 3, 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 (%)
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%)
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.