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 (%)
Dec 31, 2021 3.470 3.470 3.400 3.400 25,952 -0.07(-1.89%)
Dec 30, 2021 3.520 3.520 3.420 3.466 1,022 +0.01(+0.23%)
Dec 29, 2021 3.430 3.458 3.160 3.458 44,862 -0.19(-5.27%)
Dec 28, 2021 3.280 3.800 3.280 3.650 4,983 +0.09(+2.53%)
Dec 27, 2021 3.350 3.690 3.350 3.560 1,593 +0.17(+5.05%)
Dec 23, 2021 3.796 3.800 3.389 3.389 23,998 -0.19(-5.34%)
Dec 22, 2021 3.763 3.763 3.560 3.580 2,550 +0.09(+2.51%)
Dec 21, 2021 3.498 3.498 3.492 3.492 559 +0.05(+1.60%)
Dec 20, 2021 3.479 3.500 3.420 3.438 11,323 +0.06(+1.70%)
Dec 17, 2021 3.310 3.430 3.310 3.380 9,521 -0.04(-1.17%)
Dec 16, 2021 3.350 3.450 3.350 3.420 10,016 +0.07(+2.09%)
Dec 15, 2021 3.521 3.521 3.110 3.350 58,474 -0.10(-2.90%)
Dec 14, 2021 3.450 3.450 3.450 3.450 1,016 -0.07(-1.99%)
Dec 13, 2021 3.550 3.630 3.520 3.520 5,322 -0.10(-2.76%)
Dec 10, 2021 3.620 3.630 3.620 3.620 3,200 -0.21(-5.48%)
Dec 09, 2021 3.830 3.830 3.830 3.830 519 +0.23(+6.51%)
Dec 08, 2021 3.810 3.810 3.596 3.596 4,998 +0.11(+3.04%)
Dec 07, 2021 3.471 3.857 3.390 3.490 14,982 +0.05(+1.45%)
Dec 06, 2021 3.439 3.483 3.400 3.440 16,824 -0.21(-5.88%)
Dec 03, 2021 3.611 3.683 3.500 3.655 6,753 +0.13(+3.84%)
Dec 02, 2021 3.640 3.640 3.475 3.520 15,598 -0.14(-3.83%)
Dec 01, 2021 3.830 3.830 3.590 3.660 6,592 +0.14(+3.98%)
Nov 30, 2021 3.618 3.618 3.440 3.520 43,148 -0.16(-4.35%)
Nov 29, 2021 3.672 3.776 3.491 3.680 20,323 +0.16(+4.55%)
Nov 26, 2021 3.720 3.720 3.290 3.520 24,150 -0.35(-9.04%)
Nov 24, 2021 3.840 3.870 3.810 3.870 10,610 +0.07(+1.84%)
Nov 23, 2021 3.750 3.820 3.710 3.800 4,550 +0.00(+0.00%)
Nov 22, 2021 3.848 3.848 3.651 3.800 9,487 -0.06(-1.55%)
Nov 19, 2021 3.792 3.860 3.760 3.860 15,171 +0.00(+0.00%)
Nov 18, 2021 3.890 3.860 3.860 3.860 425 +0.02(+0.53%)
Nov 17, 2021 3.900 3.900 3.820 3.840 7,542 -0.06(-1.55%)
Nov 16, 2021 3.870 3.910 3.870 3.900 4,738 +0.02(+0.52%)
Nov 15, 2021 3.833 3.900 3.830 3.880 4,828 +0.02(+0.52%)
Nov 12, 2021 3.840 3.860 3.824 3.860 1,746 +0.02(+0.52%)
Nov 11, 2021 3.900 3.900 3.800 3.840 6,597 -0.08(-2.04%)
Nov 10, 2021 3.895 3.920 16,981 -0.03(-0.76%)
Nov 09, 2021 3.990 4.097 3.900 3.950 19,201 -0.05(-1.25%)
Nov 08, 2021 3.930 4.000 3.930 4.000 27,188 +0.00(+0.00%)
Nov 05, 2021 3.958 4.000 3.950 4.000 8,176 +0.00(+0.12%)
Nov 04, 2021 4.010 4.020 3.960 3.995 1,485 -0.01(-0.37%)
Nov 03, 2021 4.058 4.060 4.000 4.010 19,124 -0.05(-1.31%)
Nov 02, 2021 4.100 4.100 3.950 4.063 3,790 +0.00(+0.08%)
Nov 01, 2021 3.998 4.076 3.980 4.060 9,596 +0.08(+2.01%)
Oct 29, 2021 3.970 4.010 3.894 3.980 3,375 +0.00(+0.00%)
Oct 28, 2021 3.900 3.980 3.900 3.980 7,756 +0.03(+0.76%)
Oct 27, 2021 3.930 3.966 3.930 3.950 2,025 +0.02(+0.52%)
Oct 26, 2021 3.950 3.860 3.929 20,575 -0.14(-3.42%)
Oct 25, 2021 4.070 4.100 3.980 4.069 24,267 +0.09(+2.23%)
Oct 22, 2021 3.940 4.100 3.900 3.980 36,071 -0.11(-2.69%)
Oct 21, 2021 4.100 4.130 3.980 4.090 31,199 -0.10(-2.39%)
Oct 20, 2021 4.150 4.200 4.050 4.190 27,697 +0.15(+3.63%)
Oct 19, 2021 4.100 4.239 4.010 4.043 21,185 -0.11(-2.57%)
Oct 18, 2021 4.230 4.230 4.064 4.150 36,022 +0.08(+1.97%)
Oct 15, 2021 4.220 4.250 4.070 4.070 9,355 -0.15(-3.55%)
Oct 14, 2021 4.090 4.221 4.040 4.220 11,614 +0.13(+3.18%)
Oct 13, 2021 4.062 4.091 4.050 4.090 9,139 +0.04(+0.91%)
Oct 12, 2021 4.210 4.210 3.997 4.053 15,892 -0.27(-6.18%)
Oct 11, 2021 4.000 4.320 3.970 4.320 30,186 +0.38(+9.66%)
Oct 08, 2021 3.860 3.939 3.760 3.939 9,979 +0.18(+4.77%)
Oct 07, 2021 3.685 3.770 3.685 3.760 11,380 +0.09(+2.56%)
Oct 06, 2021 3.655 3.666 3.600 3.666 7,094 +0.02(+0.44%)
Oct 05, 2021 3.650 3.650 3.640 3.650 27,877 +0.08(+2.24%)
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.