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

Alvopetro Energy (OP: ALVOF )

3.650 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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 26, 2021 0.7000 0.7000 0.6660 0.7000 1,300 +0.06(+9.37%)
Feb 25, 2021 0.6780 0.6780 0.6400 0.6400 15,521 -0.06(-8.57%)
Feb 24, 2021 0.6750 0.7000 0.6400 0.7000 29,401 +0.05(+7.69%)
Feb 23, 2021 0.6350 0.6511 0.6070 0.6500 34,860 +0.02(+2.59%)
Feb 22, 2021 0.6336 0.6336 0.6336 0.6336 3,870 -0.04(-6.02%)
Feb 19, 2021 0.6700 0.6742 0.6420 0.6742 39,600 +0.00(+0.36%)
Feb 18, 2021 0.6036 0.6718 0.6036 0.6718 11,826 +0.02(+3.35%)
Feb 17, 2021 0.6384 0.6900 0.6101 0.6500 146,798 +0.01(+1.67%)
Feb 16, 2021 0.6500 0.6500 0.6295 0.6393 34,400 +0.01(+1.48%)
Feb 12, 2021 0.6293 0.6300 0.6074 0.6300 18,600 +0.01(+1.29%)
Feb 11, 2021 0.6500 0.6500 0.6060 0.6220 427,671 -0.01(-1.97%)
Feb 10, 2021 0.6195 0.7359 0.6195 0.6345 2,990 +0.03(+4.74%)
Feb 09, 2021 0.6311 0.6379 0.6058 0.6058 97,029 -0.02(-2.93%)
Feb 08, 2021 0.6000 0.6269 0.5600 0.6241 91,189 +0.04(+6.32%)
Feb 05, 2021 0.5710 0.5870 0.5710 0.5870 11,500 -0.01(-2.35%)
Feb 04, 2021 0.5681 0.6011 0.5660 0.6011 52,279 +0.03(+6.13%)
Feb 03, 2021 0.6000 0.6000 0.5664 0.5664 10,200 -0.02(-4.00%)
Feb 02, 2021 0.5610 0.6000 0.5610 0.5900 65,535 +0.03(+5.36%)
Feb 01, 2021 0.5649 0.5649 0.5600 0.5600 3,030 -0.02(-3.45%)
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%)
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.