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

Alvopetro Energy (OP: ALVOF )

3.330 -0.030 (-0.89%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Feb 28, 2018 0.1262 0.1262 0.1119 0.1200 65,000 +0.00(+3.09%)
Feb 27, 2018 0.1230 0.1230 0.1164 0.1164 42,307 -0.01(-5.37%)
Feb 26, 2018 0.1230 0.1230 0.1230 0.1230 122 -0.01(-7.52%)
Feb 20, 2018 0.1330 0.1330 0.1330 0 -0.00(-1.48%)
Feb 16, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 15, 2018 0.1340 0.1350 0.1340 0.1350 68,500 -0.00(-1.32%)
Feb 14, 2018 0.1368 0.1368 0.1286 0.1368 70,653 +0.01(+11.31%)
Feb 12, 2018 0.1229 0.1229 0.1229 0 -0.01(-9.77%)
Feb 08, 2018 0.1362 0.1362 0.1362 0 +0.01(+11.64%)
Feb 07, 2018 0.1257 0.1257 0.1220 0.1220 18,392 +0.00(+3.39%)
Feb 06, 2018 0.1357 0.1357 0.1180 0.1180 49,776 -0.01(-8.53%)
Feb 05, 2018 0.1303 0.1303 0.1303 0.1290 975 +0.00(+0.62%)
Feb 01, 2018 0.1282 0.1282 0.1282 0 -0.01(-7.70%)
Jan 31, 2018 0.1389 0.1389 0.1389 0 +0.01(+5.47%)
Jan 29, 2018 0.1317 0.1317 0.1317 0 -0.01(-9.17%)
Jan 26, 2018 0.1450 0.1450 0.1450 0.1450 8,300 -0.00(-0.62%)
Jan 23, 2018 0.1459 0.1459 0.1459 0 -0.00(-2.54%)
Jan 22, 2018 0.1426 0.1497 0.1426 0.1497 110,000 +0.00(+0.27%)
Jan 19, 2018 0.1500 0.1500 0.1400 0.1493 70,832 +0.01(+6.64%)
Jan 18, 2018 0.1377 0.1400 0.1300 0.1400 28,122 +0.00(+2.19%)
Jan 17, 2018 0.1370 0.1370 0.1370 0.1370 1,653 +0.00(+1.63%)
Jan 16, 2018 0.1380 0.1348 0.1348 106,000 -0.00(-1.10%)
Jan 12, 2018 0.1363 0.1363 0.1363 0 -0.00(-1.94%)
Jan 09, 2018 0.1390 0.1390 0.1390 29 +0.00(+0.00%)
Jan 08, 2018 0.1378 0.1390 0.1378 0.1390 20,072 +0.01(+11.29%)
Jan 05, 2018 0.1272 0.1413 0.1249 0.1249 23,200 -0.00(-2.35%)
Jan 04, 2018 0.1279 0.1279 0.1279 0.1279 3,521 +0.00(+1.83%)
Jan 03, 2018 0.1256 0.1256 0.1256 0.1256 2,437 -0.02(-13.20%)
Dec 29, 2017 0.1447 0.1447 0.1447 0 +0.00(+3.36%)
Dec 28, 2017 0.1450 0.1450 0.1299 0.1400 19,158 +0.00(+0.36%)
Dec 27, 2017 0.1251 0.1395 0.1251 0.1395 20,966 +0.01(+7.06%)
Dec 22, 2017 0.1303 0.1303 0.1303 2 -0.01(-7.65%)
Dec 21, 2017 0.1305 0.1411 0.1300 0.1411 85,866 +0.01(+8.79%)
Dec 20, 2017 0.1296 0.1297 0.1296 0.1297 10,000 +0.01(+6.05%)
Dec 19, 2017 0.1268 0.1357 0.1200 0.1223 9,213 +0.00(+1.92%)
Dec 18, 2017 0.1401 0.1419 0.1200 0.1200 53,600 -0.01(-10.58%)
Dec 11, 2017 0.1342 0.1342 0.1342 73 -0.01(-5.49%)
Dec 08, 2017 0.1330 0.1449 0.1250 0.1420 45,000 -0.01(-3.99%)
Dec 07, 2017 0.1421 0.1480 0.1421 0.1479 11,400 +0.01(+3.72%)
Dec 06, 2017 0.1401 0.1430 0.1401 0.1426 4,500 +0.00(+2.00%)
Dec 05, 2017 0.1478 0.1498 0.1398 0.1398 15,300 -0.00(-1.41%)
Dec 04, 2017 0.1490 0.1490 0.1298 0.1418 8,792 -0.00(-0.63%)
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.