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

Alvopetro Energy (OP: ALVOF )

3.360 UNCHANGED
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 27, 2015 0.3290 0.3850 0.3290 0.3850 25,516 -0.02(-4.94%)
Feb 25, 2015 0.3490 0.4130 0.3490 0.4050 15,400 +0.06(+16.38%)
Feb 24, 2015 0.3610 0.3610 0.3480 0.3480 9,500 -0.00(-1.14%)
Feb 23, 2015 0.3510 0.3520 0.3300 0.3520 3,178 -0.03(-7.37%)
Feb 20, 2015 0.3620 0.3800 0.3620 0.3800 22,000 +0.02(+4.97%)
Feb 18, 2015 0.3620 0.3620 0.3620 1 -0.08(-17.73%)
Feb 17, 2015 0.3380 0.4400 0.3380 0.4400 9,122 +0.08(+20.55%)
Feb 13, 2015 0.3650 0.3650 0.3650 0 -0.04(-10.98%)
Feb 12, 2015 0.4100 0.4100 0.4100 0.4100 15,000 +0.05(+14.17%)
Feb 11, 2015 0.3718 0.3718 0.3591 0.3591 6,000 -0.03(-8.86%)
Feb 10, 2015 0.3940 0.3940 0.3940 0.3940 570 +0.02(+5.07%)
Feb 06, 2015 0.3750 0.3750 0.3750 400 +0.08(+28.87%)
Feb 05, 2015 0.3200 0.3200 0.2910 0.2910 5,872 +0.01(+3.93%)
Feb 04, 2015 0.2800 0.2800 0.2800 0.2800 1,549 +0.00(+0.00%)
Feb 03, 2015 0.2800 0.2800 0.2800 0.2800 15,400 +0.01(+4.09%)
Feb 02, 2015 0.2690 0.2690 0.2690 0.2690 500 +0.00(+0.75%)
Jan 30, 2015 0.2780 0.2780 0.2670 0.2670 64,581 -0.00(-1.48%)
Jan 29, 2015 0.2710 0.2860 0.2710 0.2710 5,858 -0.02(-7.51%)
Jan 28, 2015 0.2930 0.2930 0.2930 0.2930 1,000 +0.02(+8.12%)
Jan 27, 2015 0.2710 0.2710 0.2710 0.2710 36,500 +0.01(+4.23%)
Jan 26, 2015 0.2600 0.2600 0.2600 0.2600 960 -0.01(-3.70%)
Jan 22, 2015 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 21, 2015 0.2800 0.2860 0.2430 0.2700 57,394 +0.00(+1.12%)
Jan 20, 2015 0.2710 0.2750 0.2590 0.2670 108,815 -0.03(-10.40%)
Jan 16, 2015 0.2980 0.2980 0.2980 0 +0.06(+25.74%)
Jan 15, 2015 0.2600 0.2600 0.2370 0.2370 35,272 -0.03(-12.22%)
Jan 14, 2015 0.2700 0.2700 0.2700 0.2700 1,000 -0.00(-0.37%)
Jan 12, 2015 0.2710 0.2710 0.2710 0 -0.06(-17.88%)
Jan 07, 2015 0.3300 0.3300 0.3300 0 +0.03(+10.89%)
Jan 06, 2015 0.2976 0.2976 0.2976 0.2976 265 -0.01(-4.00%)
Jan 05, 2015 0.3200 0.3200 0.3100 0.3100 6,929 -0.07(-17.55%)
Jan 02, 2015 0.3760 0.3760 0.3760 0.3760 264 +0.03(+8.99%)
Dec 31, 2014 0.3450 0.3450 0.3450 0 -0.00(-0.58%)
Dec 29, 2014 0.3470 0.3470 0.3470 27 +0.06(+19.45%)
Dec 24, 2014 0.2905 0.2905 0.2905 0 -0.05(-15.82%)
Dec 23, 2014 0.3510 0.3510 0.3210 0.3451 4,377 +0.05(+15.42%)
Dec 22, 2014 0.3780 0.3780 0.2990 0.2990 14,166 -0.09(-22.54%)
Dec 19, 2014 0.3930 0.4060 0.3860 0.3860 10,944 +0.02(+4.95%)
Dec 18, 2014 0.3900 0.3900 0.3678 0.3678 3,430 +0.01(+3.90%)
Dec 17, 2014 0.2700 0.3540 0.2700 0.3540 402,100 +0.09(+31.79%)
Dec 15, 2014 0.2370 0.2686 0.2370 0.2686 20,122 +0.05(+22.09%)
Dec 12, 2014 0.2459 0.2480 0.2200 0.2200 39,684 -0.06(-22.26%)
Dec 11, 2014 0.2640 0.2850 0.2640 0.2830 18,445 +0.01(+2.91%)
Dec 09, 2014 0.2750 0.2750 0.2750 8,626 -0.03(-9.84%)
Dec 08, 2014 0.3020 0.3050 0.3020 0.3050 3,254 +0.02(+8.93%)
Dec 05, 2014 0.2800 0.2800 0.2800 0.2800 122 -0.01(-2.44%)
Dec 04, 2014 0.2870 0.2870 0.2870 0.2870 5,000 +0.00(+0.70%)
Dec 03, 2014 0.3170 0.3170 0.2769 0.2850 59,860 -0.06(-18.34%)
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.