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

Alvopetro Energy (OP: ALVOF )

3.455 -0.005 (-0.14%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 23, 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 (%)
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%)
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.