Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alvopetro Energy (OP: ALVOF )

3.474 +0.014 (+0.39%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 7, 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 (%)
Nov 30, 2023 5.400 5.560 5.063 5.120 27,455 -0.05(-0.97%)
Nov 29, 2023 5.338 5.360 5.100 5.170 72,764 -0.23(-4.26%)
Nov 28, 2023 5.545 5.545 5.400 5.400 10,566 -0.10(-1.82%)
Nov 27, 2023 5.529 5.545 5.406 5.500 9,324 -0.07(-1.18%)
Nov 24, 2023 5.566 5.566 5.566 5.566 2,346 +0.15(+2.68%)
Nov 22, 2023 5.361 5.420 5.230 5.420 29,893 -0.04(-0.73%)
Nov 21, 2023 5.535 5.600 5.393 5.460 26,422 -0.13(-2.33%)
Nov 20, 2023 5.550 5.606 5.550 5.590 6,933 +0.00(+0.07%)
Nov 17, 2023 5.730 5.750 5.461 5.586 21,810 -0.16(-2.85%)
Nov 16, 2023 5.768 5.780 5.750 5.750 1,088 -0.07(-1.13%)
Nov 15, 2023 5.870 5.905 5.816 5.816 6,030 +0.00(+0.03%)
Nov 14, 2023 5.870 5.870 5.810 5.814 14,024 -0.06(-0.95%)
Nov 13, 2023 5.900 6.010 5.870 5.870 14,862 -0.23(-3.75%)
Nov 10, 2023 6.400 6.402 6.023 6.098 10,714 -0.45(-6.89%)
Nov 09, 2023 6.292 6.680 6.292 6.550 47,588 +0.29(+4.63%)
Nov 08, 2023 6.050 6.260 6.050 6.260 51,421 +0.28(+4.70%)
Nov 07, 2023 6.274 6.274 5.916 5.979 3,997 -0.23(-3.72%)
Nov 06, 2023 6.150 6.265 6.140 6.210 3,031 -0.12(-1.90%)
Nov 03, 2023 6.360 6.400 6.150 6.330 48,884 -0.02(-0.25%)
Nov 02, 2023 6.200 6.346 6.150 6.346 21,172 +0.24(+3.86%)
Nov 01, 2023 6.120 6.120 6.110 6.110 5,720 +0.02(+0.33%)
Oct 31, 2023 6.120 6.120 5.980 6.090 8,126 +0.15(+2.46%)
Oct 30, 2023 5.976 5.984 5.886 5.944 5,547 +0.03(+0.57%)
Oct 27, 2023 6.004 6.004 5.910 5.910 16,754 +0.07(+1.27%)
Oct 26, 2023 5.913 5.913 5.836 5.836 935 +0.04(+0.62%)
Oct 25, 2023 5.800 5.800 5.800 5.800 13,845 -0.00(-0.09%)
Oct 24, 2023 6.000 6.020 5.805 5.805 6,260 -0.00(-0.09%)
Oct 23, 2023 5.696 5.810 5.696 5.810 24,838 +0.15(+2.65%)
Oct 20, 2023 5.674 5.790 5.660 5.660 16,299 -0.01(-0.11%)
Oct 19, 2023 5.750 5.750 5.666 5.666 3,686 +0.03(+0.46%)
Oct 18, 2023 5.535 5.647 5.480 5.640 23,466 +0.12(+2.17%)
Oct 17, 2023 5.470 5.610 5.464 5.520 20,534 -0.03(-0.54%)
Oct 16, 2023 5.610 5.730 5.550 5.550 3,959 +0.19(+3.54%)
Oct 13, 2023 5.518 5.518 5.340 5.360 8,216 -0.06(-1.11%)
Oct 12, 2023 5.550 5.550 5.420 5.420 2,276 -0.15(-2.69%)
Oct 11, 2023 5.580 5.580 5.522 5.570 1,232 -0.01(-0.11%)
Oct 10, 2023 5.540 5.600 5.500 5.576 8,138 +0.05(+0.83%)
Oct 09, 2023 5.550 5.750 5.500 5.530 12,510 +0.08(+1.56%)
Oct 06, 2023 5.720 5.850 5.390 5.445 36,442 -0.42(-7.08%)
Oct 05, 2023 5.835 5.932 5.835 5.860 3,879 -0.06(-1.01%)
Oct 04, 2023 5.810 5.944 5.810 5.920 13,245 +0.01(+0.10%)
Oct 03, 2023 6.110 6.136 5.900 5.914 12,745 -0.22(-3.52%)
Oct 02, 2023 6.110 6.280 6.100 6.130 30,030 -0.37(-5.72%)
Sep 29, 2023 6.654 6.654 6.490 6.502 7,327 -0.11(-1.63%)
Sep 28, 2023 6.776 6.776 6.610 6.610 9,150 -0.13(-1.93%)
Sep 27, 2023 6.685 6.740 6.685 6.740 222 +0.08(+1.20%)
Sep 26, 2023 6.710 6.710 6.650 6.660 3,159 +0.01(+0.15%)
Sep 25, 2023 6.740 6.710 6.650 6.650 11,430 -0.10(-1.54%)
Sep 22, 2023 6.907 6.907 6.748 6.754 6,608 +0.12(+1.87%)
Sep 21, 2023 6.826 7.003 6.600 6.630 16,280 -0.25(-3.63%)
Sep 20, 2023 6.870 6.920 6.870 6.880 3,203 +0.04(+0.56%)
Sep 19, 2023 7.110 7.140 6.720 6.842 14,481 -0.26(-3.63%)
Sep 18, 2023 7.090 7.105 7.061 7.100 10,574 +0.02(+0.28%)
Sep 15, 2023 7.066 7.100 7.066 7.080 6,390 -0.04(-0.53%)
Sep 14, 2023 7.100 7.120 7.100 7.118 2,137 +0.02(+0.32%)
Sep 13, 2023 7.060 7.154 7.050 7.095 9,232 -0.06(-0.77%)
Sep 12, 2023 7.150 7.150 7.150 7.150 1,226 +0.03(+0.42%)
Sep 11, 2023 7.150 7.150 7.050 7.120 6,085 -0.00(-0.07%)
Sep 08, 2023 7.190 7.190 7.000 7.125 10,627 -0.04(-0.49%)
Sep 07, 2023 7.390 7.390 7.120 7.160 45,771 -0.18(-2.45%)
Sep 06, 2023 7.320 7.362 7.320 7.340 2,553 +0.01(+0.14%)
Sep 05, 2023 7.253 7.430 7.253 7.330 9,805 +0.16(+2.23%)
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.