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 (%)
Feb 28, 2022 3.470 3.510 3.460 3.460 3,988 -0.05(-1.42%)
Feb 25, 2022 3.534 3.550 3.480 3.510 14,958 -0.07(-1.93%)
Feb 24, 2022 3.570 3.580 3.490 3.579 30,758 +0.02(+0.55%)
Feb 23, 2022 3.540 3.559 3.480 3.559 11,000 +0.05(+1.33%)
Feb 22, 2022 3.610 3.610 3.500 3.513 26,375 -0.10(-2.69%)
Feb 18, 2022 3.610 0 -0.01(-0.28%)
Feb 17, 2022 3.700 3.700 3.620 3.620 3,800 -0.07(-1.90%)
Feb 16, 2022 3.764 3.770 3.662 3.690 13,975 -0.01(-0.27%)
Feb 15, 2022 3.700 3.700 3.607 3.700 16,611 -0.02(-0.54%)
Feb 14, 2022 3.780 3.840 3.700 3.720 17,295 -0.02(-0.59%)
Feb 11, 2022 3.590 3.880 3.540 3.742 20,190 +0.08(+2.24%)
Feb 10, 2022 3.547 3.660 3.519 3.660 20,890 +0.11(+3.10%)
Feb 09, 2022 3.500 3.620 3.430 3.550 30,801 +0.03(+0.80%)
Feb 08, 2022 3.520 3.552 3.508 3.522 13,699 -0.03(-0.79%)
Feb 07, 2022 3.600 3.600 3.520 3.550 11,051 +0.01(+0.28%)
Feb 04, 2022 3.450 3.540 3.400 3.540 14,064 +0.08(+2.31%)
Feb 03, 2022 3.470 3.460 3.460 10,239 -0.05(-1.42%)
Feb 02, 2022 3.510 3.510 3.510 3.510 828 +0.00(+0.00%)
Feb 01, 2022 3.550 3.580 3.506 3.510 3,041 -0.04(-1.13%)
Jan 31, 2022 3.600 3.600 3.500 3.550 11,135 +0.00(+0.00%)
Jan 28, 2022 3.480 3.636 3.470 3.550 8,609 -0.10(-2.74%)
Jan 27, 2022 3.300 3.650 3.300 3.650 6,554 -0.05(-1.35%)
Jan 26, 2022 3.650 3.738 3.650 3.700 37,450 +0.15(+4.23%)
Jan 25, 2022 3.480 3.770 3.360 3.550 16,684 -0.09(-2.47%)
Jan 24, 2022 3.300 3.640 3.300 3.640 6,607 +0.14(+4.09%)
Jan 21, 2022 3.597 3.700 3.320 3.497 32,546 -0.15(-4.19%)
Jan 20, 2022 3.720 3.780 3.650 3.650 9,069 -0.10(-2.67%)
Jan 19, 2022 3.800 3.900 3.750 3.750 11,092 +0.00(+0.00%)
Jan 18, 2022 3.800 3.980 3.700 3.750 29,063 -0.24(-6.02%)
Jan 14, 2022 3.990 0 +0.19(+5.00%)
Jan 13, 2022 3.750 3.830 3.750 3.800 6,904 +0.08(+2.15%)
Jan 12, 2022 3.680 3.726 3.680 3.720 621 +0.07(+1.92%)
Jan 11, 2022 3.470 3.650 3.470 3.650 16,730 +0.13(+3.69%)
Jan 10, 2022 3.500 3.520 3.488 3.520 19,407 +0.03(+0.78%)
Jan 07, 2022 3.370 3.500 3.370 3.493 22,320 +0.16(+4.88%)
Jan 06, 2022 3.300 3.370 3.300 3.330 32,515 +0.08(+2.46%)
Jan 05, 2022 3.387 3.455 3.250 3.250 3,968 -0.10(-2.99%)
Jan 04, 2022 3.450 3.458 3.350 3.350 2,625 -0.29(-7.97%)
Jan 03, 2022 3.640 3.640 3.640 3.640 121 +0.24(+7.06%)
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%)
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.