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

Alvopetro Energy (OP: ALVOF )

3.760 -0.020 (-0.53%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 24, 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 (%)
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%)
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.