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 28, 2020 0.5225 0.5914 0.4900 0.5900 29,000 +0.03(+5.36%)
Feb 27, 2020 0.4550 0.5600 0.4550 0.5600 98,111 +0.06(+12.00%)
Feb 26, 2020 0.5000 0.5000 0.5000 12 +0.00(+0.00%)
Feb 25, 2020 0.6130 0.6130 0.5000 0.5000 122,925 -0.02(-4.40%)
Feb 24, 2020 0.4938 0.6525 0.4938 0.5230 305,515 -0.02(-3.15%)
Feb 21, 2020 0.3970 0.5400 0.3970 0.5400 73,800 +0.07(+14.89%)
Feb 20, 2020 0.4800 0.4800 0.4700 0.4700 20,300 -0.02(-4.74%)
Feb 19, 2020 0.4700 0.4934 0.4700 0.4934 40,940 -0.00(-0.28%)
Feb 18, 2020 0.5050 0.5150 0.4800 0.4948 23,818 -0.02(-3.92%)
Feb 14, 2020 0.5075 0.5150 0.5000 0.5150 12,000 +0.02(+3.02%)
Feb 13, 2020 0.5060 0.5060 0.4906 0.4999 24,178 -0.01(-1.30%)
Feb 12, 2020 0.5065 0.5065 0.5065 0.5065 588 +0.01(+2.34%)
Feb 11, 2020 0.5100 0.5100 0.4949 0.4949 16,093 -0.02(-3.62%)
Feb 10, 2020 0.5135 0.5135 0.5135 0.5135 1,000 -0.01(-1.25%)
Feb 07, 2020 0.5100 0.5200 0.5100 0.5200 11,000 +0.00(+0.64%)
Feb 06, 2020 0.5322 0.5322 0.4686 0.5167 24,422 -0.01(-1.03%)
Feb 05, 2020 0.5214 0.5490 0.5214 0.5221 39,800 -0.03(-5.07%)
Feb 04, 2020 0.5600 0.5600 0.5500 0.5500 41,875 -0.03(-5.17%)
Feb 03, 2020 0.6000 0.6000 0.5618 0.5800 16,684 +0.02(+3.15%)
Jan 30, 2020 0.5623 0.5623 0.5623 0 -0.01(-2.21%)
Jan 29, 2020 0.5750 0.5750 0.5750 0.5750 1,673 +0.00(+0.00%)
Jan 28, 2020 0.5750 0.5899 0.5600 0.5750 9,623 -0.02(-2.54%)
Jan 27, 2020 0.5370 0.5900 0.5370 0.5900 9,977 +0.01(+1.72%)
Jan 24, 2020 0.5759 0.5800 0.5750 0.5800 19,000 +0.00(+0.00%)
Jan 23, 2020 0.6099 0.6099 0.5800 0.5800 6,500 +0.00(+0.00%)
Jan 22, 2020 0.5800 0.5900 0.5743 0.5800 29,880 +0.01(+1.81%)
Jan 21, 2020 0.5600 0.5900 0.5600 0.5697 19,843 +0.01(+1.73%)
Jan 16, 2020 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Jan 15, 2020 0.5700 0.5700 0.5700 0.5700 31,000 -0.01(-1.72%)
Jan 14, 2020 0.6101 0.6101 0.5800 0.5800 24,250 -0.00(-0.34%)
Jan 13, 2020 0.5960 0.6100 0.5820 0.5820 42,531 -0.01(-1.36%)
Jan 10, 2020 0.6100 0.6166 0.5900 0.5900 142,900 -0.01(-1.67%)
Jan 09, 2020 0.6311 0.6858 0.6000 0.6000 146,400 -0.01(-1.64%)
Jan 08, 2020 0.6100 0.6100 0.6100 0.6100 2,000 -0.06(-8.96%)
Jan 07, 2020 0.6700 0.6700 0.6700 0.6700 1,500 +0.03(+4.04%)
Jan 06, 2020 0.6440 0.6440 0.6440 0.6440 530 +0.00(+0.63%)
Jan 03, 2020 0.6650 0.6650 0.6400 0.6400 1,500 -0.03(-5.04%)
Jan 02, 2020 0.6200 0.6900 0.6200 0.6740 46,800 +0.05(+8.73%)
Dec 31, 2019 0.5910 0.6200 0.5900 0.6199 39,200 +0.03(+5.07%)
Dec 30, 2019 0.5500 0.5900 0.5500 0.5900 13,500 +0.01(+2.01%)
Dec 27, 2019 0.5577 0.6250 0.5547 0.5784 52,700 +0.03(+5.16%)
Dec 26, 2019 0.6100 0.6100 0.5500 0.5500 3,750 -0.06(-10.22%)
Dec 24, 2019 0.6400 0.6420 0.5839 0.6126 6,400 -0.01(-1.19%)
Dec 23, 2019 0.5501 0.6545 0.5501 0.6200 60,864 +0.02(+4.06%)
Dec 20, 2019 0.5400 0.5958 0.5400 0.5958 44,400 +0.03(+5.54%)
Dec 19, 2019 0.5050 0.5645 0.5050 0.5645 7,013 +0.06(+11.78%)
Dec 18, 2019 0.4900 0.5166 0.4900 0.5050 72,962 +0.04(+8.14%)
Dec 17, 2019 0.4887 0.4900 0.4670 0.4670 97,791 -0.04(-7.21%)
Dec 16, 2019 0.5000 0.5033 0.4887 0.5033 67,533 +0.01(+1.68%)
Dec 13, 2019 0.5000 0.5000 0.4883 0.4950 87,600 -0.01(-1.14%)
Dec 12, 2019 0.5050 0.5050 0.5000 0.5007 20,134 +0.00(+0.14%)
Dec 11, 2019 0.5000 0.5055 0.4952 0.5000 129,822 +0.00(+0.00%)
Dec 10, 2019 0.5200 0.5200 0.5000 0.5000 124,733 -0.03(-4.76%)
Dec 09, 2019 0.5050 0.5400 0.5000 0.5250 35,220 +0.01(+0.96%)
Dec 06, 2019 0.5397 0.5397 0.5000 0.5200 105,000 +0.00(+0.00%)
Dec 05, 2019 0.5050 0.5300 0.5050 0.5200 168,750 -0.01(-0.95%)
Dec 04, 2019 0.5410 0.5410 0.5200 0.5250 14,100 -0.03(-5.20%)
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.