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

Alvopetro Energy (OP: ALVOF )

3.270 -0.090 (-2.68%)
Streaming Delayed Price Updated: 3:31 PM 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 (%)
Mar 31, 2014 0.9540 0.9540 0.9540 0.9540 31,900 -0.02(-2.21%)
Mar 28, 2014 0.9630 0.9756 0.9630 0.9756 0 +0.01(+1.10%)
Mar 26, 2014 0.9650 0.9650 0.9650 22 -0.02(-1.73%)
Mar 25, 2014 0.9950 0.9950 0.9820 0.9820 2,017 +0.01(+1.24%)
Mar 24, 2014 0.9660 0.9700 0.9630 0.9700 6,400 +0.01(+0.97%)
Mar 21, 2014 0.9920 0.9920 0.9607 0.9607 0 +0.01(+0.81%)
Mar 19, 2014 0.9530 0.9530 0.9530 0.9530 39 +0.00(+0.00%)
Mar 18, 2014 0.9530 0.9530 0.9530 0.9530 284 -0.03(-2.62%)
Mar 17, 2014 0.9786 0.9786 0.9786 0.9786 1,053 +0.02(+2.04%)
Mar 14, 2014 0.9590 0.9590 0.9590 0.9590 0 -0.04(-3.52%)
Mar 11, 2014 0.9940 0.9940 0.9940 2,061 +0.00(+0.00%)
Mar 10, 2014 1.013 1.013 0.9940 0.9940 17,670 +0.02(+2.15%)
Mar 06, 2014 0.9731 0.9731 0.9731 400 -0.03(-2.69%)
Mar 04, 2014 1.000 1.000 1.000 0 -0.00(-0.28%)
Mar 03, 2014 1.004 1.004 1.003 1.003 272 +0.01(+1.19%)
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%)
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.