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 (%)
Jan 31, 2024 4.346 4.410 4.346 4.350 7,627 +0.01(+0.32%)
Jan 30, 2024 4.360 4.560 4.180 4.336 39,387 -0.05(-1.07%)
Jan 29, 2024 4.450 4.470 4.383 4.383 90,219 -0.07(-1.51%)
Jan 26, 2024 4.530 4.530 4.450 4.450 10,593 -0.02(-0.56%)
Jan 25, 2024 4.540 4.540 4.450 4.475 5,609 +0.04(+0.90%)
Jan 24, 2024 4.600 4.600 4.435 4.435 9,723 -0.08(-1.88%)
Jan 23, 2024 4.580 4.580 4.426 4.520 71,168 -0.06(-1.31%)
Jan 22, 2024 4.600 4.697 4.559 4.580 20,157 -0.12(-2.55%)
Jan 19, 2024 4.800 4.810 4.636 4.700 37,956 -0.12(-2.56%)
Jan 18, 2024 4.970 5.000 4.810 4.823 20,905 -0.08(-1.56%)
Jan 17, 2024 4.920 4.948 4.860 4.900 9,988 -0.10(-2.00%)
Jan 16, 2024 5.050 5.050 4.950 5.000 20,103 -0.04(-0.74%)
Jan 12, 2024 5.046 5.090 5.020 5.037 17,891 +0.02(+0.34%)
Jan 11, 2024 5.070 5.070 5.000 5.020 10,681 -0.06(-1.12%)
Jan 10, 2024 5.060 5.090 5.040 5.077 8,755 +0.02(+0.34%)
Jan 09, 2024 5.012 5.060 5.000 5.060 12,700 +0.10(+2.02%)
Jan 08, 2024 5.030 5.030 4.954 4.960 11,871 -0.03(-0.64%)
Jan 05, 2024 5.068 5.068 4.950 4.992 5,614 -0.01(-0.16%)
Jan 04, 2024 5.086 5.086 4.979 5.000 19,723 -0.01(-0.20%)
Jan 03, 2024 5.070 5.092 5.010 5.010 16,591 +0.00(+0.00%)
Jan 02, 2024 5.000 5.060 4.990 5.010 21,677 +0.00(+0.00%)
Dec 29, 2023 5.002 5.030 5.000 5.010 10,461 -0.04(-0.79%)
Dec 28, 2023 5.070 5.070 5.050 5.050 6,600 -0.03(-0.59%)
Dec 27, 2023 5.105 5.110 5.070 5.080 5,178 -0.07(-1.36%)
Dec 26, 2023 5.190 5.190 5.130 5.150 19,885 +0.08(+1.58%)
Dec 22, 2023 5.060 5.104 5.050 5.070 35,913 +0.01(+0.20%)
Dec 21, 2023 5.100 5.118 5.060 5.060 5,882 -0.03(-0.59%)
Dec 20, 2023 5.050 5.116 5.030 5.090 15,328 +0.01(+0.20%)
Dec 19, 2023 5.000 5.100 5.000 5.080 15,922 +0.03(+0.59%)
Dec 18, 2023 5.490 5.490 5.050 5.050 20,396 -0.03(-0.59%)
Dec 15, 2023 5.230 5.230 5.080 5.080 19,718 -0.06(-1.23%)
Dec 14, 2023 5.050 5.220 5.050 5.143 14,369 +0.05(+0.98%)
Dec 13, 2023 5.100 5.170 5.058 5.093 8,992 -0.02(-0.33%)
Dec 12, 2023 4.910 5.150 4.910 5.110 59,558 +0.20(+4.10%)
Dec 11, 2023 5.100 5.100 4.850 4.909 29,404 -0.09(-1.83%)
Dec 08, 2023 4.950 5.070 4.950 5.000 13,609 +0.05(+1.01%)
Dec 07, 2023 5.000 5.050 4.775 4.950 15,930 +0.15(+3.13%)
Dec 06, 2023 5.051 5.210 4.750 4.800 22,093 -0.26(-5.05%)
Dec 05, 2023 5.230 5.245 5.048 5.055 18,425 -0.04(-0.88%)
Dec 04, 2023 5.540 5.540 5.100 5.100 8,608 -0.08(-1.54%)
Dec 01, 2023 5.155 5.250 5.155 5.180 10,974 +0.06(+1.17%)
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%)
Sep 01, 2023 7.195 7.220 7.150 7.170 7,184 -0.06(-0.83%)
Aug 31, 2023 7.290 7.290 7.200 7.230 20,155 -0.01(-0.14%)
Aug 30, 2023 7.280 7.280 7.230 7.240 4,757 -0.02(-0.28%)
Aug 29, 2023 7.220 7.272 7.206 7.260 6,526 +0.05(+0.69%)
Aug 28, 2023 7.300 7.350 7.210 7.210 5,780 -0.07(-0.96%)
Aug 25, 2023 7.100 7.300 7.010 7.280 10,255 +0.07(+0.97%)
Aug 24, 2023 7.150 7.210 7.020 7.210 11,390 -0.01(-0.14%)
Aug 23, 2023 7.230 7.300 7.220 7.220 20,902 -0.00(-0.06%)
Aug 22, 2023 7.190 7.225 7.190 7.225 2,553 -0.03(-0.35%)
Aug 21, 2023 7.450 7.510 7.150 7.250 17,736 -0.25(-3.33%)
Aug 18, 2023 7.790 7.790 7.500 7.500 19,712 -0.29(-3.68%)
Aug 17, 2023 7.950 7.950 7.787 7.787 12,507 -0.16(-2.06%)
Aug 16, 2023 7.960 7.960 7.876 7.950 16,843 +0.05(+0.63%)
Aug 15, 2023 7.877 7.940 7.877 7.900 27,427 +0.01(+0.09%)
Aug 14, 2023 7.950 7.950 7.833 7.893 9,352 -0.06(-0.72%)
Aug 11, 2023 7.840 8.050 7.840 7.950 18,509 +0.22(+2.85%)
Aug 10, 2023 7.710 7.850 7.680 7.730 13,019 +0.16(+2.08%)
Aug 09, 2023 7.615 7.840 7.572 7.572 7,835 +0.01(+0.17%)
Aug 08, 2023 7.446 7.560 7.446 7.560 2,483 -0.02(-0.20%)
Aug 07, 2023 7.660 7.660 7.490 7.575 838 -0.04(-0.46%)
Aug 04, 2023 7.464 7.660 7.413 7.610 3,067 +0.18(+2.42%)
Aug 03, 2023 7.470 7.470 7.430 7.430 8,487 -0.06(-0.80%)
Aug 02, 2023 7.490 7.490 7.460 7.490 31,052 -0.04(-0.53%)
Aug 01, 2023 7.540 7.540 7.500 7.530 16,716 -0.05(-0.66%)
Jul 31, 2023 7.580 7.600 7.510 7.580 34,815 +0.04(+0.53%)
Jul 28, 2023 7.560 7.560 7.520 7.540 23,862 +0.01(+0.13%)
Jul 27, 2023 7.570 7.570 7.530 7.530 39,550 -0.02(-0.26%)
Jul 26, 2023 7.560 7.560 7.520 7.550 19,052 -0.04(-0.53%)
Jul 25, 2023 7.570 7.590 7.560 7.590 21,578 +0.01(+0.20%)
Jul 24, 2023 7.500 7.580 7.500 7.575 12,101 +0.02(+0.20%)
Jul 21, 2023 7.550 7.560 7.550 7.560 12,985 -0.03(-0.40%)
Jul 20, 2023 7.590 7.594 7.520 7.590 31,768 +0.01(+0.13%)
Jul 19, 2023 7.590 7.590 7.550 7.580 12,483 +0.00(+0.00%)
Jul 18, 2023 7.500 7.600 7.500 7.580 41,582 +0.06(+0.80%)
Jul 17, 2023 7.547 7.547 7.440 7.520 19,710 -0.01(-0.13%)
Jul 14, 2023 7.500 7.550 7.500 7.530 32,863 +0.00(+0.00%)
Jul 13, 2023 7.530 7.590 7.500 7.530 32,229 +0.07(+0.94%)
Jul 12, 2023 7.400 7.460 7.320 7.460 11,228 +0.05(+0.67%)
Jul 11, 2023 7.010 7.430 7.010 7.410 21,295 +0.00(+0.00%)
Jul 10, 2023 7.370 7.420 7.315 7.410 17,163 +0.01(+0.14%)
Jul 07, 2023 7.500 7.500 7.360 7.400 20,123 -0.09(-1.20%)
Jul 06, 2023 7.650 7.650 7.490 7.490 20,557 -0.15(-1.96%)
Jul 05, 2023 7.940 7.940 7.500 7.640 41,876 -0.36(-4.50%)
Jul 03, 2023 8.020 8.070 7.890 8.000 21,458 +0.00(+0.00%)
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 +0.06(+0.86%)
Jun 14, 2023 7.200 7.200 7.095 7.180 14,060 -0.01(-0.14%)
Jun 13, 2023 7.000 7.250 6.992 7.190 26,071 +0.22(+3.12%)
Jun 12, 2023 7.240 7.250 6.825 6.973 55,876 -0.30(-4.16%)
Jun 09, 2023 7.420 7.456 7.260 7.275 32,474 -0.07(-0.97%)
Jun 08, 2023 7.230 7.382 7.230 7.346 33,260 +0.08(+1.05%)
Jun 07, 2023 7.150 7.349 7.145 7.270 17,342 +0.12(+1.68%)
Jun 06, 2023 6.750 7.200 6.750 7.150 49,054 +0.20(+2.88%)
Jun 05, 2023 7.000 7.100 6.750 6.950 34,488 +0.20(+2.96%)
Jun 02, 2023 6.810 6.840 6.660 6.750 17,250 +0.11(+1.58%)
Jun 01, 2023 6.500 6.652 6.450 6.645 15,158 +0.01(+0.23%)
May 31, 2023 6.664 6.699 6.560 6.630 23,167 +0.00(+0.00%)
May 30, 2023 6.610 6.900 6.580 6.630 39,644 +0.10(+1.53%)
May 26, 2023 6.570 6.727 6.520 6.530 28,442 -0.04(-0.61%)
May 25, 2023 6.510 6.610 6.450 6.570 28,286 +0.06(+0.92%)
May 24, 2023 6.300 6.519 6.300 6.510 40,345 +0.22(+3.50%)
May 23, 2023 6.160 6.370 6.160 6.290 29,985 +0.13(+2.11%)
May 22, 2023 6.160 6.180 6.160 6.160 5,793 +0.00(+0.00%)
May 19, 2023 5.980 6.180 5.938 6.160 19,527 +0.29(+4.94%)
May 18, 2023 5.850 5.934 5.850 5.870 23,802 +0.06(+1.00%)
May 17, 2023 5.920 5.920 5.812 5.812 21,596 -0.09(-1.49%)
May 16, 2023 6.280 6.280 5.900 5.900 13,634 -0.04(-0.67%)
May 15, 2023 5.803 5.940 5.800 5.940 19,177 +0.15(+2.59%)
May 12, 2023 5.750 6.000 5.750 5.790 55,813 +0.00(+0.00%)
May 11, 2023 5.735 5.790 5.720 5.790 11,442 +0.02(+0.35%)
May 10, 2023 6.002 6.002 5.646 5.770 41,744 -0.24(-4.06%)
May 09, 2023 5.990 6.030 5.930 6.014 8,709 -0.01(-0.10%)
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%)
Apr 03, 2023 5.590 5.590 5.405 5.450 13,672 +0.10(+1.87%)
Mar 31, 2023 5.220 5.470 5.220 5.350 118,846 +0.13(+2.45%)
Mar 30, 2023 5.120 5.222 5.120 5.222 29,935 +0.02(+0.42%)
Mar 29, 2023 5.170 5.200 5.170 5.200 19,101 +0.10(+1.86%)
Mar 28, 2023 5.290 5.300 5.105 5.105 30,090 -0.20(-3.68%)
Mar 27, 2023 5.149 5.300 5.110 5.300 45,771 +0.22(+4.43%)
Mar 24, 2023 5.010 5.075 4.972 5.075 16,775 +0.02(+0.40%)
Mar 23, 2023 5.040 5.130 5.040 5.055 12,799 +0.00(+0.10%)
Mar 22, 2023 4.952 5.090 4.930 5.050 40,641 +0.08(+1.61%)
Mar 21, 2023 4.900 4.970 4.900 4.970 12,246 +0.16(+3.33%)
Mar 20, 2023 5.000 5.000 4.810 4.810 10,084 +0.09(+1.91%)
Mar 17, 2023 4.830 4.850 4.650 4.720 7,700 -0.07(-1.36%)
Mar 16, 2023 4.650 4.794 4.650 4.785 4,170 +0.13(+2.90%)
Mar 15, 2023 4.600 4.800 4.550 4.650 8,745 -0.24(-4.91%)
Mar 14, 2023 4.925 4.925 4.860 4.890 2,240 +0.04(+0.82%)
Mar 13, 2023 4.820 4.850 4.564 4.850 7,693 -0.04(-0.78%)
Mar 10, 2023 4.860 4.888 4.850 4.888 6,205 -0.01(-0.25%)
Mar 09, 2023 4.850 4.950 4.850 4.900 10,552 -0.02(-0.41%)
Mar 08, 2023 4.920 4.920 4.920 4.920 4,070 +0.02(+0.47%)
Mar 07, 2023 4.975 5.000 4.897 4.897 4,204 -0.13(-2.64%)
Mar 06, 2023 4.960 5.030 4.850 5.030 2,749 +0.12(+2.44%)
Mar 03, 2023 4.920 4.925 4.910 4.910 11,515 -0.01(-0.20%)
Mar 02, 2023 4.850 4.920 4.850 4.920 4,456 +0.10(+2.07%)
Mar 01, 2023 4.920 4.920 4.798 4.820 5,292 +0.05(+1.05%)
Feb 28, 2023 4.545 4.770 4.545 4.770 13,040 +0.07(+1.49%)
Feb 27, 2023 4.670 4.700 4.645 4.700 12,009 +0.04(+0.84%)
Feb 24, 2023 4.625 4.661 4.600 4.661 7,585 -0.02(-0.41%)
Feb 23, 2023 4.660 4.680 4.656 4.680 21,620 +0.06(+1.30%)
Feb 22, 2023 4.516 4.650 4.500 4.620 31,700 +0.10(+2.21%)
Feb 21, 2023 4.310 4.570 4.310 4.520 44,867 +0.20(+4.63%)
Feb 17, 2023 4.570 4.570 4.313 4.320 81,226 -0.22(-4.85%)
Feb 16, 2023 4.770 4.770 4.514 4.540 28,056 -0.25(-5.30%)
Feb 15, 2023 4.840 4.850 4.770 4.794 11,784 -0.22(-4.31%)
Feb 14, 2023 5.010 5.010 4.580 5.010 76,962 +0.02(+0.40%)
Feb 13, 2023 5.130 5.149 4.990 4.990 20,085 -0.14(-2.73%)
Feb 10, 2023 5.200 5.210 5.110 5.130 18,197 +0.00(+0.00%)
Feb 09, 2023 5.030 5.300 5.030 5.130 14,776 -0.06(-1.16%)
Feb 08, 2023 5.200 5.230 5.190 5.190 5,860 -0.03(-0.57%)
Feb 07, 2023 5.174 5.220 5.174 5.220 42,497 +0.04(+0.87%)
Feb 06, 2023 5.180 5.220 5.132 5.175 5,728 +0.04(+0.88%)
Feb 03, 2023 5.140 5.140 5.100 5.130 3,067 -0.01(-0.19%)
Feb 02, 2023 5.104 5.140 5.100 5.140 6,823 -0.04(-0.68%)
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.