ALVOF - Alvopetro Energy Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.56000.56000.56000.56000.5600-
Jan 16, 20200.57000.58000.56000.56000.560058,500
Jan 15, 20200.57000.57000.57000.57000.570031,000
Jan 14, 20200.61000.61000.58000.58000.580024,300
Jan 13, 20200.59600.61000.58200.58200.582042,500
Jan 10, 20200.61000.61700.59000.59000.5900142,900
Jan 09, 20200.63100.68600.60000.60000.6000146,400
Jan 08, 20200.61000.61000.61000.61000.61002,000
Jan 07, 20200.67000.67000.67000.67000.67001,500
Jan 06, 20200.64400.64400.64400.64400.6440500
Jan 03, 20200.66500.66500.64000.64000.64001,500
Jan 02, 20200.62000.69000.62000.67400.674046,800
Dec 31, 20190.59100.62000.59000.62000.620039,300
Dec 30, 20190.55000.59000.55000.59000.590013,500
Dec 27, 20190.55800.62500.55500.57800.578052,700
Dec 26, 20190.61000.61000.55000.55000.55003,800
Dec 24, 20190.64000.64200.58400.61300.61306,400
Dec 23, 20190.55000.65400.55000.62000.620060,900
Dec 20, 20190.54000.59600.54000.59600.596044,400
Dec 19, 20190.50500.56400.50500.56400.56407,000
Dec 18, 20190.49000.51700.49000.50500.505073,000
Dec 17, 20190.48900.49000.46700.46700.467097,800
Dec 16, 20190.50000.50300.48900.50300.503067,500
Dec 13, 20190.50000.50000.48800.49500.495087,700
Dec 12, 20190.50500.50500.50000.50100.501020,100
Dec 11, 20190.50000.50500.49500.50000.5000129,800
Dec 10, 20190.52000.52000.50000.50000.5000124,700
Dec 09, 20190.50500.54000.50000.52500.525035,200
Dec 06, 20190.54000.54000.50000.52000.5200105,100
Dec 05, 20190.50500.53000.50500.52000.5200168,800
Dec 04, 20190.54100.54100.52000.52500.525014,100
Dec 03, 20190.55000.55400.55000.55400.55405,200
Dec 02, 20190.51000.51000.51000.51000.5100-
Nov 29, 20190.51000.51000.51000.51000.51008,500
Nov 27, 20190.54000.54000.51000.51000.510021,100
Nov 26, 20190.52900.54700.50500.54000.540038,200
Nov 25, 20190.57000.57000.57000.57000.57004,400
Nov 22, 20190.57000.57000.57000.57000.57008,800
Nov 21, 20190.57000.59100.57000.57000.570036,500
Nov 20, 20190.58300.59000.54700.59000.590041,100
Nov 19, 20190.55500.55500.53000.53000.53004,500
Nov 18, 20190.55000.56400.54800.56400.56407,000
Nov 15, 20190.55200.58000.52900.58000.58006,600
Nov 14, 20190.51700.59500.51700.57700.577050,900
Nov 13, 20190.56000.59000.50200.59000.590045,900
Nov 12, 20190.54600.56000.52900.56000.560075,700
Nov 11, 20190.53000.53200.52600.53200.532015,000
Nov 08, 20190.47600.53000.47600.53000.530021,300
Nov 07, 20190.48800.49000.45800.49000.490023,500
Nov 06, 20190.48900.48900.48900.48900.48903,100
Nov 05, 20190.45900.45900.45900.45900.4590-
Nov 04, 20190.46000.49000.45900.45900.45906,800
Nov 01, 20190.47000.48400.47000.47000.47005,100
Oct 31, 20190.49000.49000.49000.49000.49001,000
Oct 30, 20190.46000.46000.46000.46000.4600-
Oct 29, 20190.49400.49400.46000.46000.460021,200
Oct 28, 20190.52000.52500.50000.50000.5000154,500
Oct 25, 20190.51600.51600.51600.51600.5160-
Oct 24, 20190.51600.51600.51600.51600.516010,600
Oct 23, 20190.53800.53900.52700.52700.527020,400
Oct 22, 20190.50600.54000.50600.54000.540020,000
Oct 21, 20190.56000.56000.56000.56000.560058,100
Oct 18, 20190.56000.56000.56000.56000.56007,000
Oct 17, 20190.49200.50000.49200.50000.5000600
Oct 16, 20190.52600.52600.48800.50000.500052,400
Oct 15, 20190.45000.45000.45000.45000.45005,400
Oct 14, 20190.45000.45000.42000.42000.42007,100
Oct 11, 20190.43500.45000.43500.45000.450018,600
Oct 10, 20190.42700.46000.42200.46000.460015,600
Oct 09, 20190.44800.46000.43700.43700.437016,100
Oct 08, 20190.47000.47000.47000.47000.4700100
Oct 07, 20190.47600.48700.47000.47000.47006,300
Oct 04, 20190.46600.48000.42000.48000.480099,600
Oct 03, 20190.50100.50100.45200.46600.466011,100
Oct 02, 20190.53000.53000.48200.51300.513015,200
Oct 01, 20190.49300.50000.47500.50000.500019,000
Sep 30, 20190.42200.53400.42200.53400.53406,500
Sep 27, 20190.45400.50000.45400.50000.500025,800
Sep 26, 20190.51700.51700.44000.47500.475050,700
Sep 25, 20190.47000.47000.47000.47000.47002,500
Sep 24, 20190.50000.50000.41100.50000.500084,000
Sep 23, 20190.53100.53100.53100.53100.5310-
Sep 20, 20190.53100.53100.53100.53100.5310100
Sep 19, 20190.49300.53100.48400.53100.531041,800
Sep 18, 20190.49200.52500.49200.50000.500010,900
Sep 17, 20190.53000.53000.50000.50000.500027,600
Sep 16, 20190.51800.52000.51000.52000.520093,400
Sep 13, 20190.54000.55000.50600.52000.5200191,300
Sep 12, 20190.51900.52600.51000.51000.51006,200
Sep 11, 20190.49600.52800.49600.52800.52807,500
Sep 10, 20190.53000.53000.51000.52200.522029,400
Sep 09, 20190.53000.53000.53000.53000.530021,600
Sep 06, 20190.52500.53000.52500.53000.53001,700
Sep 05, 20190.51100.53400.49700.52500.525096,600
Sep 04, 20190.52500.52500.52500.52500.5250-
Sep 03, 20190.53600.54200.52500.52500.52509,500
Aug 30, 20190.54100.54100.54100.54100.54101,100
Aug 29, 20190.52200.56900.52200.56900.56906,500
Aug 28, 20190.58000.58000.58000.58000.5800-
Aug 27, 20190.58800.58800.55700.58000.580010,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...