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

Alvopetro Energy (OP: ALVOF )

3.360 -0.115 (-3.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Feb 28, 2014 0.9770 1.028 0.9770 0.9910 43,296 +0.05(+5.43%)
Feb 27, 2014 0.8830 0.9500 0.8830 0.9400 86,468 +0.03(+3.87%)
Feb 26, 2014 0.8940 0.9050 0.8940 0.9050 21,084 +0.01(+0.60%)
Feb 25, 2014 0.8996 0.8996 0.8996 0.8996 399 -0.02(-2.28%)
Feb 24, 2014 0.9206 0.9206 0.9206 0.9206 1,153 -0.00(-0.26%)
Feb 21, 2014 0.9223 0.9230 0.9190 0.9230 0 -0.02(-2.33%)
Feb 20, 2014 0.9440 0.9450 0.9260 0.9450 5,605 +0.01(+1.37%)
Feb 19, 2014 0.9500 0.9500 0.9322 0.9322 9,650 -0.03(-3.10%)
Feb 18, 2014 0.9610 0.9620 0.9610 0.9620 1,315 +0.06(+6.89%)
Feb 13, 2014 0.9000 0.9000 0.9000 0 -0.07(-7.22%)
Feb 12, 2014 0.9581 0.9700 0.9497 0.9700 19,799 +0.00(+0.24%)
Feb 11, 2014 0.9495 0.9677 0.9495 0.9677 467 +0.02(+2.54%)
Feb 10, 2014 0.9560 0.9618 0.9437 0.9437 20,728 -0.02(-2.39%)
Feb 07, 2014 0.9668 0.9668 0.9668 0.9668 0 +0.01(+1.23%)
Feb 06, 2014 0.9870 0.9910 0.9550 0.9551 16,483 -0.01(-1.43%)
Feb 04, 2014 0.9690 0.9690 0.9690 0 -0.02(-1.62%)
Jan 31, 2014 0.9850 0.9850 0.9850 0.9850 8,500 -0.01(-1.30%)
Jan 29, 2014 0.9980 0.9980 0.9980 54 +0.01(+0.64%)
Jan 28, 2014 1.026 1.026 0.9917 0.9917 13,347 +0.00(+0.07%)
Jan 27, 2014 0.9966 0.9969 0.9910 0.9910 10,260 -0.06(-5.62%)
Jan 24, 2014 1.062 1.062 1.015 1.050 0 +0.00(+0.00%)
Jan 23, 2014 1.067 1.067 1.050 1.050 36,471 -0.00(-0.17%)
Jan 22, 2014 1.060 1.063 1.052 1.052 8,850 +0.01(+1.43%)
Jan 21, 2014 1.046 1.046 1.037 1.037 26,290 +0.09(+10.08%)
Jan 17, 2014 0.9420 0.9420 0.9420 0 -0.01(-0.77%)
Jan 16, 2014 0.9416 0.9493 0.9416 0.9493 136,800 +0.00(+0.23%)
Jan 15, 2014 0.9401 0.9562 0.9401 0.9471 107,055 +0.02(+2.17%)
Jan 14, 2014 0.9930 0.9930 0.9270 0.9270 153,492 -0.04(-3.84%)
Jan 13, 2014 0.9718 0.9718 0.9630 0.9640 135,600 -0.03(-3.45%)
Jan 10, 2014 0.9949 0.9984 0.9850 0.9984 150,739 -0.01(-0.80%)
Jan 09, 2014 1.006 1.006 1.006 1.006 174,790 -0.03(-3.03%)
Jan 08, 2014 1.007 1.038 1.007 1.038 201,831 +0.00(+0.19%)
Jan 07, 2014 1.036 1.036 1.036 1.036 7,200 -0.01(-0.84%)
Jan 06, 2014 1.070 1.103 1.045 1.045 40,342 -0.05(-4.76%)
Jan 02, 2014 1.097 1.097 1.097 1.097 176 -0.00(-0.29%)
Dec 31, 2013 1.100 1.100 1.100 0 +0.00(+0.29%)
Dec 30, 2013 1.053 1.097 1.053 1.097 8,191 +0.04(+3.49%)
Dec 27, 2013 1.073 1.073 1.060 1.060 2,537 +0.03(+2.51%)
Dec 24, 2013 1.034 1.034 1.034 0 +0.97(+1623.33%)
Dec 23, 2013 1.061 1.082 0.0600 0.0600 10,162 -1.01(-94.37%)
Dec 20, 2013 1.064 1.065 1.064 1.065 0 -0.02(-2.27%)
Dec 19, 2013 1.051 1.090 1.051 1.090 746,985 +0.00(+0.27%)
Dec 18, 2013 1.052 1.091 1.052 1.087 27,299 +0.02(+1.60%)
Dec 17, 2013 1.028 1.095 1.028 1.070 220,286 +0.04(+4.37%)
Dec 16, 2013 0.9873 1.025 0.9873 1.025 25,562 +0.09(+9.30%)
Dec 13, 2013 0.9256 0.9550 0.9162 0.9380 0 +0.04(+4.28%)
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.