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

Alvopetro Energy (OP: ALVOF )

3.897 -0.030 (-0.77%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
May 17, 2024 3.900 3.902 3.890 3.897 4,098 -0.03(-0.77%)
May 16, 2024 3.930 3.930 3.906 3.927 2,742 +0.02(+0.43%)
May 15, 2024 3.860 3.910 3.850 3.910 30,628 +0.06(+1.56%)
May 14, 2024 3.845 3.900 3.820 3.850 40,004 -0.01(-0.16%)
May 13, 2024 3.735 3.856 3.707 3.856 9,387 +0.22(+5.93%)
May 10, 2024 3.600 3.690 3.580 3.640 24,147 +0.08(+2.25%)
May 09, 2024 3.450 3.570 3.450 3.560 17,734 +0.04(+1.19%)
May 08, 2024 3.600 3.790 3.518 3.518 6,186 -0.02(-0.62%)
May 06, 2024 3.540 46 +0.04(+1.14%)
May 03, 2024 3.500 3.500 3.500 3.500 290 -0.02(-0.57%)
May 02, 2024 3.471 3.520 3.460 3.520 7,328 +0.10(+3.07%)
May 01, 2024 3.470 3.484 3.415 3.415 16,931 -0.08(-2.43%)
Apr 30, 2024 3.596 3.600 3.500 3.500 18,607 -0.10(-2.78%)
Apr 29, 2024 3.520 3.600 3.490 3.600 12,133 +0.12(+3.45%)
Apr 26, 2024 3.500 3.514 3.480 3.480 1,777 -0.02(-0.57%)
Apr 25, 2024 3.481 3.500 3.480 3.500 8,915 +0.05(+1.45%)
Apr 24, 2024 3.460 3.460 3.398 3.450 8,268 -0.00(-0.14%)
Apr 23, 2024 3.415 3.460 3.340 3.455 5,631 -0.00(-0.14%)
Apr 22, 2024 3.498 3.498 3.450 3.460 6,073 -0.03(-0.86%)
Apr 19, 2024 3.460 3.536 3.460 3.490 20,855 +0.04(+1.16%)
Apr 18, 2024 3.450 3.450 3.410 3.450 8,003 +0.05(+1.47%)
Apr 17, 2024 3.350 3.400 3.342 3.400 3,114 +0.03(+1.01%)
Apr 16, 2024 3.336 3.366 3.300 3.366 3,760 +0.01(+0.18%)
Apr 15, 2024 3.250 3.514 3.250 3.360 20,461 +0.03(+0.90%)
Apr 12, 2024 3.500 3.500 3.210 3.330 15,492 -0.17(-4.86%)
Apr 11, 2024 3.573 3.610 3.500 3.500 2,445 -0.10(-2.78%)
Apr 10, 2024 3.610 3.627 3.530 3.600 2,604 -0.07(-1.91%)
Apr 09, 2024 3.750 3.750 3.670 3.670 5,960 -0.06(-1.74%)
Apr 08, 2024 3.800 3.800 3.735 3.735 9,581 -0.04(-0.94%)
Apr 05, 2024 3.050 3.930 3.050 3.770 110,974 +0.81(+27.38%)
Apr 04, 2024 2.910 2.980 2.900 2.960 55,334 +0.05(+1.72%)
Apr 03, 2024 2.950 2.950 2.850 2.910 73,387 -0.04(-1.29%)
Apr 02, 2024 2.990 2.990 2.880 2.948 21,372 -0.07(-2.19%)
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.