Skip to main content

Alvopetro Energy (OP: ALVOF )

6.754 +0.124 (+1.87%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.