Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alvopetro Energy (OP: ALVOF )

3.650 +0.004 (+0.11%)
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 29, 2015 0.4470 0.4470 0.4470 0.4470 6,500 -0.03(-6.49%)
May 27, 2015 0.4780 0.4780 0.4780 0 +0.03(+6.22%)
May 26, 2015 0.4300 0.4500 0.4300 0.4500 2,000 +0.01(+3.21%)
May 22, 2015 0.4360 0.4360 0.4360 0 +0.01(+3.00%)
May 21, 2015 0.4233 0.4233 0.4233 0.4233 4,000 -0.02(-3.58%)
May 20, 2015 0.4330 0.4390 0.4330 0.4390 1,200 -0.05(-9.89%)
May 15, 2015 0.4872 0.4872 0.4872 0 -0.01(-2.56%)
May 14, 2015 0.4950 0.5000 0.4900 0.5000 88,849 +0.05(+11.61%)
May 13, 2015 0.4480 0.4480 0.4480 0.4480 100 -0.00(-0.44%)
May 08, 2015 0.4500 0.4500 0.4500 0 -0.01(-1.32%)
May 07, 2015 0.4580 0.4580 0.4510 0.4560 8,100 +0.02(+4.35%)
May 06, 2015 0.4370 0.4370 0.4370 0.4370 228 -0.01(-2.89%)
May 05, 2015 0.4700 0.4700 0.4500 0.4500 8,002 -0.05(-10.00%)
Apr 30, 2015 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Apr 29, 2015 0.4950 0.4950 0.4950 0.4950 1,500 +0.01(+1.43%)
Apr 28, 2015 0.4880 0.4880 0.4880 0.4880 5,000 +0.07(+16.19%)
Apr 24, 2015 0.4200 0.4200 0.4200 0 -0.00(-0.94%)
Apr 23, 2015 0.4240 0.4240 0.4240 0.4240 1,000 -0.02(-5.15%)
Apr 22, 2015 0.4470 0.4470 0.4470 0.4470 1,352 -0.10(-18.73%)
Apr 20, 2015 0.5500 0.5500 0.5500 0 +0.10(+22.22%)
Apr 16, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 15, 2015 0.4060 0.4700 0.4060 0.4500 12,043 +0.02(+4.65%)
Apr 13, 2015 0.4300 0.4300 0.4300 92 +0.08(+22.86%)
Apr 07, 2015 0.3500 0.3500 0.3500 2,500 -0.02(-4.42%)
Apr 06, 2015 0.3586 0.3975 0.3500 0.3662 22,574 +0.05(+16.25%)
Apr 02, 2015 0.3150 0.3150 0.3150 0 +0.04(+15.38%)
Mar 30, 2015 0.2730 0.2730 0.2730 0 -0.04(-14.15%)
Mar 27, 2015 0.3180 0.3180 0.3180 0.3180 2,545 -0.01(-3.05%)
Mar 26, 2015 0.3280 0.3280 0.3280 0.3280 821 +0.04(+12.14%)
Mar 25, 2015 0.2840 0.2925 0.2840 0.2925 1,222 +0.00(+0.55%)
Mar 24, 2015 0.2909 0.2909 0.2909 0.2909 153 +0.00(+0.52%)
Mar 20, 2015 0.2894 0.2894 0.2894 0 +0.00(+1.54%)
Mar 19, 2015 0.2850 0.2850 0.2850 0.2850 122 -0.02(-7.41%)
Mar 18, 2015 0.3200 0.3200 0.3078 0.3078 8,000 -0.01(-2.44%)
Mar 16, 2015 0.3155 0.3155 0.3155 0 -0.00(-1.41%)
Mar 13, 2015 0.3200 0.3300 0.3100 0.3200 7,785 -0.05(-12.57%)
Mar 10, 2015 0.3660 0.3660 0.3660 79 -0.03(-6.39%)
Mar 09, 2015 0.3910 0.3910 0.3910 0.3910 5,000 +0.02(+5.68%)
Mar 04, 2015 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Mar 03, 2015 0.4071 0.4071 0.3500 0.3500 18,092 +0.00(+0.00%)
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.