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 (%)
May 27, 2016 0.2200 0.2200 0.2200 61 -0.01(-2.22%)
May 25, 2016 0.2250 0.2250 0.2250 0 -0.00(-0.44%)
May 24, 2016 0.2410 0.2410 0.2260 0.2260 1,185 -0.02(-8.87%)
May 20, 2016 0.2480 0.2480 0.2480 0 +0.01(+2.48%)
May 19, 2016 0.2420 0.2420 0.2420 0.2420 4,000 +0.02(+9.55%)
May 18, 2016 0.2208 0.2209 0.2208 0.2209 2,307 +0.00(+0.41%)
May 17, 2016 0.2200 0.2200 0.2200 0.2200 652 +0.00(+1.38%)
May 13, 2016 0.2170 0.2170 0.2170 0 -0.00(-0.37%)
May 09, 2016 0.2178 0.2178 0.2178 62 -0.01(-5.30%)
May 06, 2016 0.2300 0.2300 0.2300 0.2300 351 +0.02(+9.52%)
May 04, 2016 0.2100 0.2100 0.2100 15 -0.04(-14.98%)
May 03, 2016 0.2470 0.2470 0.2470 0.2470 7,500 +0.01(+6.01%)
May 02, 2016 0.2330 0.2330 0.2330 0.2330 1,114 +0.01(+2.96%)
Apr 29, 2016 0.2418 0.2418 0.2263 0.2263 854 -0.02(-9.33%)
Apr 28, 2016 0.2483 0.2496 0.2444 0.2496 8,500 +0.00(+0.85%)
Apr 27, 2016 0.2475 0.2475 0.2475 0.2475 1,000 -0.01(-4.07%)
Apr 26, 2016 0.2570 0.2580 0.2570 0.2580 25,000 +0.10(+66.45%)
Apr 20, 2016 0.1550 0.1550 0.1550 6 -0.08(-33.16%)
Apr 19, 2016 0.2500 0.2500 0.2319 0.2319 8,500 +0.02(+8.36%)
Apr 18, 2016 0.2179 0.2179 0.2140 0.2140 20,672 -0.03(-12.04%)
Apr 14, 2016 0.2433 0.2433 0.2433 0 -0.01(-2.68%)
Apr 13, 2016 0.2500 0.2500 0.2500 0.2500 100,000 +0.00(+0.00%)
Apr 11, 2016 0.2500 0.2500 0.2500 10 +0.01(+4.17%)
Apr 08, 2016 0.2450 0.2450 0.2300 0.2400 56,712 +0.00(+0.00%)
Apr 07, 2016 0.2400 0.2400 0.2400 0.2400 20,000 -0.01(-4.00%)
Apr 06, 2016 0.2070 0.2500 0.2070 0.2500 98,000 +0.02(+8.70%)
Apr 05, 2016 0.2300 0.2300 0.2300 0.2300 2,500 +0.01(+4.55%)
Apr 04, 2016 0.2200 0.2200 0.2200 0.2200 122 -0.01(-3.51%)
Mar 30, 2016 0.2280 0.2280 0.2280 0 -0.02(-6.75%)
Mar 24, 2016 0.2445 0.2445 0.2445 0 +0.03(+16.43%)
Mar 22, 2016 0.2100 0.2100 0.2100 0 -0.02(-10.64%)
Mar 18, 2016 0.2350 0.2350 0.2350 61 +0.01(+6.62%)
Mar 15, 2016 0.2204 0.2204 0.2204 0 -0.00(-1.52%)
Mar 11, 2016 0.2238 0.2238 0.2238 0 -0.01(-2.70%)
Mar 10, 2016 0.2253 0.2450 0.2203 0.2300 14,202 +0.01(+4.59%)
Mar 08, 2016 0.2199 0.2199 0.2199 0 -0.01(-3.55%)
Mar 07, 2016 0.2270 0.2280 0.2270 0.2280 16,500 -0.01(-3.51%)
Mar 03, 2016 0.2363 0.2363 0.2363 0 -0.01(-4.18%)
Mar 02, 2016 0.2600 0.2600 0.2466 0.2466 15,000 -0.02(-8.67%)
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.