ALVOF - Alvopetro Energy Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.60000.60000.60000.60000.6000600
Aug 22, 20190.59000.59000.59000.59000.590010,000
Aug 21, 20190.61500.61500.61500.61500.61509,400
Aug 20, 20190.60000.60000.60000.60000.6000-
Aug 19, 20190.60000.60000.53000.60000.600025,800
Aug 16, 20190.59000.59500.59000.59000.590010,500
Aug 15, 20190.58300.58300.56800.58000.580011,000
Aug 14, 20190.50000.62500.50000.60300.6030100
Aug 13, 20190.50000.62500.50000.60300.60307,100
Aug 12, 20190.57000.60000.48800.59000.5900168,800
Aug 09, 20190.60000.64800.57000.58500.585070,500
Aug 08, 20190.58200.60000.58000.58000.58002,500
Aug 07, 20190.59800.59800.57000.57000.570032,000
Aug 06, 20190.57800.57800.57800.57800.57803,100
Aug 05, 20190.62500.63000.62000.62000.620048,900
Aug 02, 20190.62500.63000.62000.62000.620048,900
Aug 01, 20190.60000.62600.60000.62500.625040,800
Jul 31, 20190.56000.56500.56000.56500.565012,100
Jul 30, 20190.55900.55900.54000.55500.555013,900
Jul 29, 20190.55000.55000.51000.53000.530023,200
Jul 26, 20190.52000.52000.52000.52000.5200-
Jul 25, 20190.55000.55000.45900.52000.5200264,200
Jul 24, 20190.61000.61000.52000.53700.5370270,300
Jul 23, 20190.61000.62900.59100.60800.608070,300
Jul 22, 20190.68000.68000.60000.61500.615018,300
Jul 19, 20190.67500.67500.67500.67500.6750100
Jul 18, 20190.64000.68000.64000.67500.675031,600
Jul 17, 20190.68500.69000.66500.68600.686036,800
Jul 16, 20190.67900.73500.62100.64000.640058,000
Jul 15, 20190.74100.74100.73000.73000.730024,400
Jul 12, 20190.75000.75000.73000.73000.7300700
Jul 11, 20190.74500.75000.71000.74500.745067,200
Jul 10, 20190.74400.75000.74000.74000.740034,200
Jul 09, 20190.75000.75200.72600.74500.7450115,600
Jul 08, 20190.69900.75000.69000.73000.730042,200
Jul 05, 20190.70000.70100.70000.70100.701025,000
Jul 03, 20190.67000.67900.67000.67900.67904,700
Jul 02, 20190.65000.65000.64600.64600.64609,800
Jul 01, 20190.65000.71800.65000.65000.650011,200
Jun 28, 20190.62100.64700.62000.63800.6380943,300
Jun 27, 20190.62000.62000.62000.62000.620027,000
Jun 26, 20190.60400.61200.59000.59000.590055,300
Jun 25, 20190.61200.61900.57100.57100.571020,800
Jun 24, 20190.57500.61700.55200.60000.600067,500
Jun 21, 20190.57500.57500.52500.52500.525020,500
Jun 20, 20190.55000.55000.52800.55000.550044,300
Jun 19, 20190.54000.55000.53500.55000.55007,200
Jun 18, 20190.54700.55000.54200.54500.545018,600
Jun 17, 20190.60700.60700.48900.54700.547086,600
Jun 14, 20190.55000.56300.53000.53000.530037,500
Jun 13, 20190.56000.56000.54300.55000.550036,400
Jun 12, 20190.57000.57000.54500.55000.5500178,100
Jun 11, 20190.50700.55000.50700.55000.550088,400
Jun 10, 20190.53000.55000.51500.52000.520031,500
Jun 07, 20190.50000.50000.50000.50000.50004,000
Jun 06, 20190.49800.51100.48900.51100.511021,300
Jun 05, 20190.50000.50000.47800.49000.490017,700
Jun 04, 20190.51000.51000.46500.50000.500074,800
Jun 03, 20190.48000.50000.47800.50000.500055,700
May 31, 20190.47600.47600.46800.46800.46804,300
May 30, 20190.45000.45000.45000.45000.450014,000
May 29, 20190.44400.46900.44400.46900.46905,800
May 28, 20190.47900.48700.45000.45000.4500136,800
May 24, 20190.43500.45600.43500.45600.4560128,700
May 23, 20190.45000.45000.43500.44000.440050,300
May 22, 20190.45300.45500.45000.45000.450018,900
May 21, 20190.42900.46600.42900.46000.4600155,300
May 20, 20190.42400.42400.42400.42400.4240-
May 17, 20190.44500.44500.41700.42400.424064,400
May 16, 20190.42300.44000.42300.44000.440082,100
May 15, 20190.42500.44000.40500.44000.440085,600
May 14, 20190.40000.43500.40000.42500.4250125,000
May 13, 20190.40000.40000.40000.40000.4000100
May 10, 20190.38500.44400.38500.44300.4430194,800
May 09, 20190.39700.39800.37300.37300.3730115,100
May 08, 20190.40000.43000.39500.41000.4100261,900
May 07, 20190.37300.40000.37300.40000.4000102,300
May 06, 20190.33600.37600.32600.37600.376097,600
May 03, 20190.36500.36500.36500.36500.365022,000
May 02, 20190.36500.36500.36500.36500.3650800
May 01, 20190.37000.37000.37000.37000.3700-
Apr 30, 20190.38000.38000.37000.37000.3700100,200
Apr 29, 20190.35800.37200.33700.36000.360066,300
Apr 26, 20190.37000.37000.35500.35900.3590169,900
Apr 25, 20190.36700.37300.36000.36000.36009,200
Apr 24, 20190.40000.40000.40000.40000.4000-
Apr 23, 20190.40000.40000.40000.40000.40005,000
Apr 22, 20190.40400.40400.35500.36900.369076,200
Apr 18, 20190.38000.38000.35700.35700.357034,000
Apr 17, 20190.38000.38000.38000.38000.380011,000
Apr 16, 20190.39900.39900.38000.38000.38001,100
Apr 15, 20190.40000.40000.40000.40000.4000-
Apr 12, 20190.40000.40000.40000.40000.4000-
Apr 11, 20190.40000.40000.40000.40000.4000-
Apr 10, 20190.35800.40000.35800.40000.4000108,200
Apr 09, 20190.34500.40800.34500.40800.40807,400
Apr 08, 20190.39000.39000.39000.39000.3900-
Apr 05, 20190.39400.39400.39000.39000.390018,200
Apr 04, 20190.40100.40100.40100.40100.401017,100
Apr 03, 20190.38500.38500.38500.38500.3850100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...