Skip to main content
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 (%)
Jan 31, 2023 5.150 5.230 5.150 5.230 2,147 +0.08(+1.55%)
Jan 30, 2023 5.250 5.250 5.116 5.150 10,050 -0.10(-1.90%)
Jan 27, 2023 5.230 5.250 5.230 5.250 2,138 +0.03(+0.65%)
Jan 26, 2023 5.242 5.242 5.216 5.216 5,918 -0.00(-0.08%)
Jan 25, 2023 5.200 5.220 5.139 5.220 8,847 +0.02(+0.38%)
Jan 24, 2023 5.230 5.233 5.200 5.200 3,478 -0.02(-0.31%)
Jan 23, 2023 5.210 5.216 5.180 5.216 4,683 +0.01(+0.12%)
Jan 20, 2023 5.200 5.232 5.170 5.210 9,577 +0.01(+0.19%)
Jan 19, 2023 5.342 5.342 5.200 5.200 8,000 -0.12(-2.26%)
Jan 18, 2023 5.360 5.370 5.300 5.320 28,074 -0.11(-2.03%)
Jan 17, 2023 5.250 5.430 5.250 5.430 34,258 +0.18(+3.43%)
Jan 13, 2023 5.289 5.290 5.221 5.250 3,394 -0.08(-1.50%)
Jan 12, 2023 5.290 5.372 5.290 5.330 4,115 +0.01(+0.19%)
Jan 11, 2023 5.320 5.330 5.300 5.320 16,792 +0.07(+1.33%)
Jan 10, 2023 5.390 5.400 5.250 5.250 18,290 -0.13(-2.42%)
Jan 09, 2023 5.410 5.478 5.380 5.380 4,371 -0.03(-0.55%)
Jan 06, 2023 5.310 5.470 5.310 5.410 15,544 +0.02(+0.37%)
Jan 05, 2023 5.442 5.442 5.378 5.390 3,860 -0.03(-0.55%)
Jan 04, 2023 5.380 5.434 5.380 5.420 6,305 +0.06(+1.12%)
Jan 03, 2023 5.550 5.550 5.290 5.360 15,986 -0.22(-3.94%)
Dec 30, 2022 5.540 5.580 5.537 5.580 5,977 +0.00(+0.00%)
Dec 29, 2022 5.523 5.600 5.523 5.580 2,454 +0.03(+0.54%)
Dec 28, 2022 5.560 5.563 5.520 5.550 18,181 +0.07(+1.28%)
Dec 27, 2022 5.340 5.630 5.260 5.480 6,762 +0.14(+2.62%)
Dec 23, 2022 5.320 5.368 5.280 5.340 28,606 +0.05(+0.95%)
Dec 22, 2022 5.290 5.310 5.290 5.290 5,125 -0.02(-0.38%)
Dec 21, 2022 5.350 5.350 5.290 5.310 6,483 -0.01(-0.19%)
Dec 20, 2022 5.368 5.368 5.290 5.320 3,593 -0.09(-1.66%)
Dec 19, 2022 5.475 5.475 5.400 5.410 11,638 -0.08(-1.46%)
Dec 16, 2022 5.440 5.490 5.436 5.490 5,877 +0.02(+0.32%)
Dec 15, 2022 5.774 5.774 5.470 5.473 4,990 -0.23(-3.99%)
Dec 14, 2022 5.750 5.750 5.600 5.700 15,733 +0.10(+1.79%)
Dec 13, 2022 5.550 5.600 5.500 5.600 22,347 +0.10(+1.82%)
Dec 12, 2022 5.410 5.550 5.290 5.500 41,932 +0.22(+4.17%)
Dec 09, 2022 5.190 5.300 5.085 5.280 69,952 +0.13(+2.52%)
Dec 08, 2022 5.138 5.160 5.138 5.150 8,553 +0.02(+0.39%)
Dec 07, 2022 5.140 5.140 5.110 5.130 30,186 +0.00(+0.00%)
Dec 06, 2022 5.120 5.140 5.120 5.130 61,350 +0.00(+0.06%)
Dec 05, 2022 5.137 5.142 5.100 5.127 89,160 -0.02(-0.45%)
Dec 02, 2022 5.198 5.200 5.120 5.150 8,901 -0.06(-1.15%)
Dec 01, 2022 5.080 5.210 5.065 5.210 19,463 +0.09(+1.76%)
Nov 30, 2022 5.150 5.150 5.040 5.120 13,419 +0.04(+0.79%)
Nov 29, 2022 5.020 5.123 4.984 5.080 60,250 -0.02(-0.39%)
Nov 28, 2022 5.120 5.175 5.100 5.100 4,478 -0.13(-2.49%)
Nov 25, 2022 5.050 5.230 5.050 5.230 2,548 +0.04(+0.77%)
Nov 23, 2022 5.150 5.190 5.086 5.190 108,081 +0.08(+1.57%)
Nov 22, 2022 4.940 5.140 4.937 5.110 107,837 +0.18(+3.65%)
Nov 21, 2022 4.990 5.213 4.906 4.930 50,587 -0.03(-0.59%)
Nov 18, 2022 4.980 5.020 4.915 4.960 13,407 -0.02(-0.41%)
Nov 17, 2022 5.220 5.220 4.900 4.980 39,852 +0.08(+1.63%)
Nov 16, 2022 4.600 5.220 4.500 4.900 75,254 +0.50(+11.36%)
Nov 15, 2022 4.430 4.439 4.390 4.400 10,815 +0.01(+0.23%)
Nov 14, 2022 4.450 4.450 4.388 4.390 4,899 -0.07(-1.57%)
Nov 11, 2022 4.500 4.500 4.439 4.460 2,676 +0.10(+2.41%)
Nov 10, 2022 4.490 4.500 4.320 4.355 10,366 -0.06(-1.47%)
Nov 09, 2022 4.500 4.500 4.390 4.420 24,280 -0.02(-0.45%)
Nov 08, 2022 4.360 4.440 4.360 4.440 14,332 -0.03(-0.67%)
Nov 07, 2022 4.545 4.560 4.400 4.470 19,140 -0.09(-1.97%)
Nov 04, 2022 4.779 4.779 4.560 4.560 4,670 +0.00(+0.11%)
Nov 03, 2022 4.540 4.700 4.420 4.555 10,271 +0.06(+1.42%)
Nov 02, 2022 4.710 4.710 4.482 4.491 21,239 -0.27(-5.64%)
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.