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 (%)
Jun 30, 2023 8.020 8.048 7.972 8.000 41,584 +0.01(+0.13%)
Jun 29, 2023 7.990 8.000 7.920 7.990 49,050 +0.02(+0.25%)
Jun 28, 2023 7.813 7.970 7.730 7.970 25,026 +0.16(+2.05%)
Jun 27, 2023 7.710 7.830 7.710 7.810 33,314 -0.03(-0.38%)
Jun 26, 2023 7.750 7.980 7.650 7.840 67,488 +0.11(+1.48%)
Jun 23, 2023 7.900 8.000 7.670 7.726 57,314 -0.27(-3.43%)
Jun 22, 2023 7.750 8.070 7.720 8.000 67,285 +0.30(+3.90%)
Jun 21, 2023 7.352 7.770 7.352 7.700 68,874 +0.35(+4.76%)
Jun 20, 2023 7.350 7.370 7.350 7.350 14,670 -0.00(-0.03%)
Jun 16, 2023 7.280 7.360 7.280 7.353 31,920 +0.11(+1.53%)
Jun 15, 2023 7.120 7.242 7.120 7.242 9,395 +1.22(+20.30%)
May 08, 2023 6.140 6.180 5.990 6.020 64,632 -0.17(-2.75%)
May 05, 2023 6.400 6.400 6.020 6.190 167,010 -0.18(-2.83%)
May 04, 2023 6.160 6.377 6.160 6.370 33,652 +0.17(+2.74%)
May 03, 2023 6.200 6.250 6.200 6.200 17,589 +0.05(+0.81%)
May 02, 2023 6.250 6.250 6.150 6.150 50,058 +0.00(+0.00%)
May 01, 2023 6.250 6.250 6.130 6.150 22,907 +0.00(+0.00%)
Apr 28, 2023 6.110 6.150 6.080 6.150 15,497 +0.05(+0.82%)
Apr 27, 2023 6.100 6.100 6.060 6.100 8,400 +0.14(+2.35%)
Apr 26, 2023 6.090 6.211 5.900 5.960 26,551 +0.02(+0.31%)
Apr 25, 2023 6.100 6.130 5.920 5.942 20,632 -0.13(-2.11%)
Apr 24, 2023 6.100 6.100 5.920 6.070 26,913 +0.05(+0.83%)
Apr 21, 2023 5.990 6.090 5.980 6.020 25,910 +0.11(+1.86%)
Apr 20, 2023 5.960 5.980 5.910 5.910 8,873 -0.01(-0.17%)
Apr 19, 2023 5.930 5.940 5.920 5.920 1,976 -0.04(-0.67%)
Apr 18, 2023 5.960 6.000 5.944 5.960 12,917 +0.00(+0.00%)
Apr 17, 2023 5.950 6.048 5.940 5.960 28,751 +0.01(+0.18%)
Apr 14, 2023 5.980 6.018 5.930 5.949 23,462 -0.08(-1.34%)
Apr 13, 2023 5.920 6.060 5.920 6.030 149,575 +0.15(+2.55%)
Apr 12, 2023 5.800 5.920 5.800 5.880 140,775 +0.16(+2.80%)
Apr 11, 2023 5.490 5.760 5.490 5.720 87,267 +0.28(+5.15%)
Apr 10, 2023 5.350 5.440 5.338 5.440 15,858 +0.09(+1.68%)
Apr 06, 2023 5.320 5.360 5.300 5.350 3,823 +0.02(+0.38%)
Apr 05, 2023 5.320 5.390 5.320 5.330 2,461 -0.02(-0.37%)
Apr 04, 2023 5.464 5.464 5.350 5.350 3,466 -0.10(-1.83%)
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.