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%)
Apr 01, 2024 3.000 3.025 2.990 3.014 3,472 -0.01(-0.20%)
Mar 28, 2024 3.028 3.028 2.998 3.020 17,175 +0.01(+0.33%)
Mar 27, 2024 3.070 3.070 2.986 3.010 14,600 -0.04(-1.31%)
Mar 26, 2024 3.172 3.172 2.990 3.050 31,439 -0.04(-1.29%)
Mar 25, 2024 3.010 3.104 2.925 3.090 90,208 +0.12(+4.04%)
Mar 22, 2024 3.230 3.230 2.940 2.970 86,717 -0.29(-8.90%)
Mar 21, 2024 3.440 3.692 3.247 3.260 41,002 -0.20(-5.64%)
Mar 20, 2024 4.020 4.080 3.372 3.455 147,034 -0.63(-15.53%)
Mar 19, 2024 4.100 4.112 4.050 4.090 9,315 -0.01(-0.24%)
Mar 18, 2024 4.100 4.130 4.070 4.100 18,031 +0.00(+0.00%)
Mar 15, 2024 4.120 4.120 4.069 4.100 9,010 +0.02(+0.49%)
Mar 14, 2024 4.091 4.150 4.080 4.080 13,341 -0.12(-2.86%)
Mar 13, 2024 4.175 4.200 4.130 4.200 5,074 +0.06(+1.45%)
Mar 12, 2024 4.190 4.190 4.110 4.140 8,970 -0.04(-0.96%)
Mar 11, 2024 4.323 4.323 4.180 4.180 16,222 -0.05(-1.18%)
Mar 08, 2024 4.210 4.280 4.200 4.230 8,231 +0.01(+0.24%)
Mar 07, 2024 4.310 4.340 4.190 4.220 27,933 -0.06(-1.40%)
Mar 06, 2024 4.300 4.320 4.256 4.280 17,241 -0.03(-0.70%)
Mar 05, 2024 4.350 4.435 4.260 4.310 18,527 -0.12(-2.71%)
Mar 04, 2024 4.470 4.510 4.430 4.430 6,524 +0.01(+0.23%)
Mar 01, 2024 4.320 4.428 4.285 4.420 34,730 +0.11(+2.55%)
Feb 29, 2024 4.620 4.620 4.221 4.310 33,296 -0.27(-5.79%)
Feb 28, 2024 4.648 4.660 4.530 4.575 16,623 -0.14(-3.01%)
Feb 27, 2024 4.980 4.980 4.700 4.717 102,885 -0.20(-4.13%)
Feb 26, 2024 4.857 4.936 4.820 4.920 27,526 +0.19(+4.02%)
Feb 23, 2024 4.746 4.750 4.710 4.730 9,890 +0.04(+0.85%)
Feb 22, 2024 4.620 4.730 4.620 4.690 16,805 +0.08(+1.69%)
Feb 21, 2024 4.570 4.630 4.570 4.612 5,262 -0.01(-0.17%)
Feb 20, 2024 4.530 4.623 4.520 4.620 24,301 +0.11(+2.44%)
Feb 16, 2024 4.600 4.600 4.510 4.510 7,646 -0.09(-1.96%)
Feb 15, 2024 4.570 4.620 4.570 4.600 14,847 +0.07(+1.55%)
Feb 14, 2024 4.650 4.650 4.500 4.530 19,077 +0.13(+2.95%)
Feb 13, 2024 4.480 4.640 4.400 4.400 59,151 +0.08(+1.85%)
Feb 12, 2024 4.245 4.320 4.245 4.320 28,856 +0.27(+6.67%)
Feb 09, 2024 3.916 4.161 3.812 4.050 41,053 +0.24(+6.24%)
Feb 08, 2024 3.920 3.920 3.739 3.812 54,826 -0.15(-3.74%)
Feb 07, 2024 4.035 4.035 3.960 3.960 13,702 -0.07(-1.69%)
Feb 06, 2024 4.090 4.090 4.010 4.028 10,950 -0.06(-1.52%)
Feb 05, 2024 4.190 4.250 4.030 4.090 29,801 -0.15(-3.61%)
Feb 02, 2024 4.290 4.300 4.214 4.243 35,383 -0.09(-2.01%)
Feb 01, 2024 4.386 4.386 4.330 4.330 3,124 -0.02(-0.46%)
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%)
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.