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

Alvopetro Energy (OP: ALVOF )

3.320 -0.040 (-1.19%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 14, 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 29, 2021 0.5700 0.5800 0.5600 0.5800 6,000 +0.00(+0.00%)
Jan 28, 2021 0.5825 0.5950 0.5725 0.5800 48,408 +0.02(+3.57%)
Jan 27, 2021 0.5800 0.5800 0.5600 0.5600 5,217 -0.01(-1.75%)
Jan 26, 2021 0.5810 0.5810 0.5600 0.5700 30,633 -0.02(-2.65%)
Jan 25, 2021 0.5855 0.5855 0.5855 0.5855 3,400 -0.01(-2.42%)
Jan 22, 2021 0.5932 0.6000 0.5900 0.6000 25,200 +0.00(+0.00%)
Jan 21, 2021 0.6000 0.6000 0.5900 0.6000 56,300 +0.00(+0.00%)
Jan 20, 2021 0.6000 0.6037 0.5800 0.6000 18,269 +0.00(+0.00%)
Jan 19, 2021 0.5800 0.6000 0.5800 0.6000 1,100 +0.00(+0.00%)
Jan 15, 2021 0.5900 0.6000 0.5900 0.6000 29,100 +0.02(+2.56%)
Jan 14, 2021 0.5600 0.5900 0.5600 0.5850 27,400 +0.02(+2.63%)
Jan 13, 2021 0.5847 0.5850 0.5551 0.5700 24,105 -0.02(-2.68%)
Jan 12, 2021 0.5761 0.5903 0.5761 0.5857 37,901 +0.03(+4.59%)
Jan 11, 2021 0.5879 0.5879 0.5600 0.5600 21,347 -0.02(-3.45%)
Jan 08, 2021 0.5800 0.5800 0.5800 0.5800 100 -0.01(-1.34%)
Jan 07, 2021 0.5900 0.5900 0.5800 0.5879 25,217 -0.00(-0.36%)
Jan 06, 2021 0.6000 0.6000 0.5830 0.5900 94,377 -0.01(-1.67%)
Jan 05, 2021 0.5800 0.6000 0.5600 0.6000 16,083 +0.03(+5.26%)
Jan 04, 2021 0.5700 0.5800 0.5700 0.5700 9,452 -0.01(-2.21%)
Dec 31, 2020 0.5829 0.5829 0.5829 92,513 +0.01(+2.26%)
Dec 30, 2020 0.5700 0.5765 0.5500 0.5700 92,513 -0.01(-2.38%)
Dec 29, 2020 0.5884 0.5978 0.5839 0.5839 38,662 -0.01(-1.03%)
Dec 28, 2020 0.6000 0.6000 0.5900 0.5900 22,533 -0.01(-1.67%)
Dec 24, 2020 0.6300 0.6300 0.6000 0.6000 59,400 +0.00(+0.00%)
Dec 23, 2020 0.6027 0.6186 0.6000 0.6000 21,650 +0.00(+0.00%)
Dec 22, 2020 0.6393 0.6479 0.6000 0.6000 16,975 -0.01(-1.64%)
Dec 21, 2020 0.6220 0.6237 0.6060 0.6100 6,136 +0.01(+1.11%)
Dec 18, 2020 0.6000 0.6100 0.6000 0.6033 18,000 +0.00(+0.55%)
Dec 17, 2020 0.6026 0.6100 0.6000 0.6000 33,588 +0.00(+0.00%)
Dec 16, 2020 0.6155 0.6295 0.6000 0.6000 7,650 +0.00(+0.00%)
Dec 15, 2020 0.6200 0.6200 0.6000 0.6000 44,202 +0.00(+0.00%)
Dec 14, 2020 0.6000 0.6000 0.6000 85 +0.00(+0.00%)
Dec 11, 2020 0.6000 0.6000 0.6000 0.6000 79,200 -0.01(-1.91%)
Dec 10, 2020 0.6250 0.6250 0.6117 0.6117 25,550 -0.01(-1.23%)
Dec 09, 2020 0.6330 0.6330 0.6190 0.6193 50,500 +0.00(+0.19%)
Dec 08, 2020 0.6181 0.6181 0.6181 0.6181 608 +0.02(+3.02%)
Dec 07, 2020 0.6485 0.6485 0.6000 0.6000 41,200 -0.04(-6.28%)
Dec 04, 2020 0.5975 0.6452 0.5975 0.6402 4,200 +0.03(+4.06%)
Dec 03, 2020 0.6350 0.6350 0.6152 0.6152 16,697 -0.04(-6.79%)
Dec 02, 2020 0.6448 0.6600 0.6448 0.6600 38,000 +0.01(+1.54%)
Dec 01, 2020 0.6500 0.6508 0.6500 0.6500 17,695 +0.00(+0.00%)
Nov 30, 2020 0.6300 0.6852 0.6300 0.6500 139,775 +0.02(+3.17%)
Nov 27, 2020 0.6059 0.6330 0.6059 0.6300 98,200 +0.02(+3.28%)
Nov 25, 2020 0.6000 0.6400 0.5744 0.6100 19,100 +0.01(+1.67%)
Nov 24, 2020 0.6215 0.6215 0.6000 0.6000 2,503 +0.00(+0.00%)
Nov 23, 2020 0.6400 0.6400 0.6000 0.6000 22,011 -0.04(-6.25%)
Nov 20, 2020 0.6200 0.6400 0.6200 0.6400 700 +0.02(+3.23%)
Nov 19, 2020 0.6240 0.6240 0.6132 0.6200 22,985 -0.01(-1.59%)
Nov 18, 2020 0.6140 0.6400 0.6140 0.6300 21,179 +0.00(+0.56%)
Nov 17, 2020 0.6600 0.6600 0.6265 0.6265 58,000 -0.03(-4.26%)
Nov 16, 2020 0.6500 0.6916 0.6201 0.6544 130,785 +0.03(+5.29%)
Nov 13, 2020 0.6667 0.6667 0.6183 0.6215 11,600 -0.04(-5.37%)
Nov 12, 2020 0.6820 0.7000 0.6372 0.6568 68,807 -0.00(-0.74%)
Nov 11, 2020 0.6010 0.6931 0.5900 0.6617 145,272 +0.06(+10.28%)
Nov 10, 2020 0.5600 0.6000 0.5600 0.6000 19,374 +0.04(+7.14%)
Nov 09, 2020 0.5400 0.5874 0.5400 0.5600 93,300 +0.01(+1.82%)
Nov 06, 2020 0.5359 0.5500 0.5359 0.5500 75,000 +0.01(+2.02%)
Nov 05, 2020 0.5400 0.5443 0.5391 0.5391 6,137 -0.01(-1.98%)
Nov 04, 2020 0.5471 0.5521 0.5471 0.5500 110,407 +0.05(+10.00%)
Nov 03, 2020 0.5045 0.5075 0.5000 0.5000 27,000 +0.00(+0.00%)
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.