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 (%)
Apr 29, 2022 4.328 4.328 4.212 4.212 3,729 -0.01(-0.24%)
Apr 28, 2022 4.210 4.222 4.192 4.222 3,386 +0.01(+0.29%)
Apr 27, 2022 3.990 4.240 3.990 4.210 7,212 -0.06(-1.41%)
Apr 26, 2022 4.255 4.280 4.255 4.270 3,497 +0.03(+0.71%)
Apr 25, 2022 4.240 4.410 4.240 4.240 23,400 +0.01(+0.22%)
Apr 22, 2022 4.250 4.310 4.230 4.231 25,468 -0.06(-1.38%)
Apr 21, 2022 4.480 4.480 4.290 4.290 17,301 -0.05(-1.15%)
Apr 20, 2022 4.480 4.480 4.340 4.340 6,868 -0.06(-1.30%)
Apr 19, 2022 4.500 4.500 4.335 4.397 17,100 -0.05(-1.18%)
Apr 18, 2022 4.250 4.500 4.238 4.450 18,197 +0.15(+3.49%)
Apr 14, 2022 4.320 4.320 4.230 4.300 9,616 +0.03(+0.70%)
Apr 13, 2022 4.310 4.310 4.240 4.270 16,737 -0.06(-1.39%)
Apr 12, 2022 4.330 4.350 4.330 4.330 21,650 +0.00(+0.00%)
Apr 11, 2022 4.405 4.405 4.330 4.330 4,374 -0.08(-1.81%)
Apr 08, 2022 4.500 4.500 4.410 4.410 19,544 -0.06(-1.34%)
Apr 07, 2022 4.469 4.500 4.410 4.470 10,125 +0.06(+1.31%)
Apr 06, 2022 4.480 4.480 4.412 4.412 7,224 -0.09(-1.96%)
Apr 05, 2022 4.450 4.500 4.430 4.500 12,908 +0.06(+1.35%)
Apr 04, 2022 4.395 4.450 4.380 4.440 5,883 +0.07(+1.63%)
Apr 01, 2022 4.360 4.369 4.340 4.369 4,685 -0.05(-1.16%)
Mar 31, 2022 4.420 4.420 4.420 4.420 226 -0.02(-0.36%)
Mar 30, 2022 4.410 4.442 4.370 4.436 9,075 +0.12(+2.69%)
Mar 29, 2022 4.400 4.400 4.310 4.320 22,416 -0.09(-2.04%)
Mar 28, 2022 4.387 4.420 4.380 4.410 9,229 +0.01(+0.23%)
Mar 25, 2022 4.400 4.450 4.350 4.400 6,902 +0.05(+1.15%)
Mar 24, 2022 4.400 4.400 4.335 4.350 12,338 -0.04(-0.91%)
Mar 23, 2022 4.360 4.390 4.330 4.390 9,867 +0.09(+2.05%)
Mar 22, 2022 4.390 4.400 4.302 4.302 14,958 -0.04(-0.88%)
Mar 21, 2022 4.260 4.369 4.160 4.340 40,236 +0.16(+3.83%)
Mar 18, 2022 4.090 4.250 4.030 4.180 42,850 +0.14(+3.47%)
Mar 17, 2022 3.930 4.100 3.900 4.040 52,540 +0.17(+4.34%)
Mar 16, 2022 3.800 3.872 3.780 3.872 25,565 +0.12(+3.24%)
Mar 15, 2022 3.800 3.800 3.720 3.751 20,805 -0.07(-1.82%)
Mar 14, 2022 3.955 3.959 3.811 3.820 18,264 -0.08(-2.05%)
Mar 11, 2022 3.950 4.002 3.900 3.900 15,284 -0.05(-1.27%)
Mar 10, 2022 3.950 3.960 3.895 3.950 13,612 +0.13(+3.40%)
Mar 09, 2022 3.850 3.900 3.760 3.820 23,479 -0.04(-0.93%)
Mar 08, 2022 3.900 3.900 3.810 3.856 14,102 +0.04(+0.94%)
Mar 07, 2022 3.720 3.850 3.720 3.820 21,660 +0.12(+3.30%)
Mar 04, 2022 3.550 3.700 3.500 3.698 38,853 +0.17(+4.76%)
Mar 03, 2022 3.690 3.690 3.508 3.530 16,087 +0.02(+0.57%)
Mar 02, 2022 3.480 3.562 3.480 3.510 35,873 +0.01(+0.29%)
Mar 01, 2022 3.470 3.530 3.436 3.500 39,143 +0.04(+1.16%)
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%)
Dec 01, 2021 3.830 3.830 3.590 3.660 6,592 +0.14(+3.98%)
Nov 30, 2021 3.618 3.618 3.440 3.520 43,148 -0.16(-4.35%)
Nov 29, 2021 3.672 3.776 3.491 3.680 20,323 +0.16(+4.55%)
Nov 26, 2021 3.720 3.720 3.290 3.520 24,150 -0.35(-9.04%)
Nov 24, 2021 3.840 3.870 3.810 3.870 10,610 +0.07(+1.84%)
Nov 23, 2021 3.750 3.820 3.710 3.800 4,550 +0.00(+0.00%)
Nov 22, 2021 3.848 3.848 3.651 3.800 9,487 -0.06(-1.55%)
Nov 19, 2021 3.792 3.860 3.760 3.860 15,171 +0.00(+0.00%)
Nov 18, 2021 3.890 3.860 3.860 3.860 425 +0.02(+0.53%)
Nov 17, 2021 3.900 3.900 3.820 3.840 7,542 -0.06(-1.55%)
Nov 16, 2021 3.870 3.910 3.870 3.900 4,738 +0.02(+0.52%)
Nov 15, 2021 3.833 3.900 3.830 3.880 4,828 +0.02(+0.52%)
Nov 12, 2021 3.840 3.860 3.824 3.860 1,746 +0.02(+0.52%)
Nov 11, 2021 3.900 3.900 3.800 3.840 6,597 -0.08(-2.04%)
Nov 10, 2021 3.895 3.920 16,981 -0.03(-0.76%)
Nov 09, 2021 3.990 4.097 3.900 3.950 19,201 -0.05(-1.25%)
Nov 08, 2021 3.930 4.000 3.930 4.000 27,188 +0.00(+0.00%)
Nov 05, 2021 3.958 4.000 3.950 4.000 8,176 +0.00(+0.12%)
Nov 04, 2021 4.010 4.020 3.960 3.995 1,485 -0.01(-0.37%)
Nov 03, 2021 4.058 4.060 4.000 4.010 19,124 -0.05(-1.31%)
Nov 02, 2021 4.100 4.100 3.950 4.063 3,790 +0.00(+0.08%)
Nov 01, 2021 3.998 4.076 3.980 4.060 9,596 +0.08(+2.01%)
Oct 29, 2021 3.970 4.010 3.894 3.980 3,375 +0.00(+0.00%)
Oct 28, 2021 3.900 3.980 3.900 3.980 7,756 +0.03(+0.76%)
Oct 27, 2021 3.930 3.966 3.930 3.950 2,025 +0.02(+0.52%)
Oct 26, 2021 3.950 3.860 3.929 20,575 -0.14(-3.42%)
Oct 25, 2021 4.070 4.100 3.980 4.069 24,267 +0.09(+2.23%)
Oct 22, 2021 3.940 4.100 3.900 3.980 36,071 -0.11(-2.69%)
Oct 21, 2021 4.100 4.130 3.980 4.090 31,199 -0.10(-2.39%)
Oct 20, 2021 4.150 4.200 4.050 4.190 27,697 +0.15(+3.63%)
Oct 19, 2021 4.100 4.239 4.010 4.043 21,185 -0.11(-2.57%)
Oct 18, 2021 4.230 4.230 4.064 4.150 36,022 +0.08(+1.97%)
Oct 15, 2021 4.220 4.250 4.070 4.070 9,355 -0.15(-3.55%)
Oct 14, 2021 4.090 4.221 4.040 4.220 11,614 +0.13(+3.18%)
Oct 13, 2021 4.062 4.091 4.050 4.090 9,139 +0.04(+0.91%)
Oct 12, 2021 4.210 4.210 3.997 4.053 15,892 -0.27(-6.18%)
Oct 11, 2021 4.000 4.320 3.970 4.320 30,186 +0.38(+9.66%)
Oct 08, 2021 3.860 3.939 3.760 3.939 9,979 +0.18(+4.77%)
Oct 07, 2021 3.685 3.770 3.685 3.760 11,380 +0.09(+2.56%)
Oct 06, 2021 3.655 3.666 3.600 3.666 7,094 +0.02(+0.44%)
Oct 05, 2021 3.650 3.650 3.640 3.650 27,877 +0.08(+2.24%)
Oct 04, 2021 3.700 3.700 3.570 3.570 2,068 +2.66(+293.17%)
Sep 03, 2021 0.9080 0.9080 0.9080 0 +0.02(+2.02%)
Sep 02, 2021 0.9136 0.9136 0.8900 0.8900 6,387 -0.02(-1.87%)
Sep 01, 2021 0.8900 0.9070 0.8900 0.9070 23,843 +0.01(+0.78%)
Aug 31, 2021 0.8995 0.9000 0.8717 0.9000 18,862 -0.01(-1.60%)
Aug 30, 2021 0.8825 0.9146 0.8780 0.9146 45,489 +0.04(+4.53%)
Aug 27, 2021 0.8640 0.8750 0.8640 0.8750 39,322 +0.04(+4.88%)
Aug 26, 2021 0.8675 0.8675 0.8187 0.8343 6,501 -0.04(-4.10%)
Aug 25, 2021 0.8600 0.8700 0.8581 0.8700 59,141 +0.04(+5.03%)
Aug 24, 2021 0.8128 0.8290 0.8128 0.8283 19,610 +0.00(+0.36%)
Aug 23, 2021 0.8100 0.8298 0.8100 0.8253 12,375 +0.05(+5.81%)
Aug 20, 2021 0.8000 0.8000 0.7800 0.7800 15,088 -0.02(-2.50%)
Aug 19, 2021 0.8200 0.8200 0.7900 0.8000 53,252 -0.02(-2.32%)
Aug 18, 2021 0.7976 0.8250 0.7975 0.8190 52,981 +0.01(+1.64%)
Aug 17, 2021 0.8035 0.8170 0.8035 0.8058 15,770 -0.01(-1.73%)
Aug 16, 2021 0.8400 0.8650 0.8200 0.8200 14,590 -0.02(-2.86%)
Aug 13, 2021 0.8274 0.8442 0.8274 0.8441 15,974 +0.01(+1.34%)
Aug 12, 2021 0.8252 0.8335 0.8122 0.8329 22,182 -0.00(-0.19%)
Aug 11, 2021 0.8250 0.8347 0.8250 0.8345 26,850 +0.00(+0.54%)
Aug 10, 2021 0.8319 0.8425 0.8250 0.8300 46,585 -0.01(-1.19%)
Aug 09, 2021 0.8348 0.8519 0.8271 0.8400 26,365 -0.01(-0.86%)
Aug 06, 2021 0.8233 0.8750 0.8200 0.8473 24,734 +0.02(+2.08%)
Aug 05, 2021 0.8272 0.8300 0.8000 0.8300 22,130 -0.00(-0.35%)
Aug 04, 2021 0.8236 0.8329 0.8000 0.8329 35,310 +0.01(+1.57%)
Aug 03, 2021 0.8000 0.8200 0.8000 0.8200 23,300 +0.01(+1.11%)
Aug 02, 2021 0.8200 0.8200 0.8110 0.8110 2,562 +0.01(+1.38%)
Jul 30, 2021 0.8018 0.8037 0.8000 0.8000 9,838 +0.00(+0.00%)
Jul 29, 2021 0.8046 0.8065 0.8000 0.8000 18,217 -0.02(-2.44%)
Jul 28, 2021 0.8112 0.8200 0.7900 0.8200 18,426 +0.00(+0.00%)
Jul 27, 2021 0.8055 0.8200 0.8008 0.8200 20,300 +0.00(+0.56%)
Jul 26, 2021 0.8250 0.8250 0.8154 0.8154 4,930 -0.01(-0.85%)
Jul 23, 2021 0.8223 0.8386 0.8100 0.8224 35,996 -0.00(-0.30%)
Jul 22, 2021 0.8430 0.8430 0.7900 0.8249 66,611 -0.05(-5.18%)
Jul 21, 2021 0.7900 0.8700 0.7900 0.8700 17,284 +0.06(+7.41%)
Jul 20, 2021 0.8100 0.8100 0.8100 0.8100 10,000 -0.01(-0.76%)
Jul 19, 2021 0.7905 0.8162 0.7900 0.8162 10,600 +0.01(+0.77%)
Jul 16, 2021 0.8100 0.8100 0.8100 0.8100 1,000 +0.02(+2.53%)
Jul 15, 2021 0.7900 0.7900 0.7900 0.7900 255 -0.01(-1.25%)
Jul 14, 2021 0.8103 0.8367 0.7900 0.8000 7,745 -0.01(-0.67%)
Jul 13, 2021 0.7998 0.8054 0.7981 0.8054 2,804 +0.01(+0.67%)
Jul 12, 2021 0.8000 0.8000 0.8000 0.8000 12,500 +0.00(+0.00%)
Jul 09, 2021 0.8000 0.8000 0.8000 0.8000 500 +0.01(+1.27%)
Jul 08, 2021 0.8030 0.8030 0.7900 0.7900 25,500 +0.00(+0.00%)
Jul 07, 2021 0.7900 0.7900 0.7900 0.7900 14,200 -0.02(-2.25%)
Jul 06, 2021 0.7920 0.8300 0.7900 0.8082 52,100 +0.01(+1.02%)
Jul 02, 2021 0.8000 0.8000 0.8000 0.8000 10,000 -0.03(-3.61%)
Jul 01, 2021 0.8300 0.8300 0.8300 0.8300 505 +0.03(+4.08%)
Jun 30, 2021 0.7885 0.8012 0.7885 0.7975 2,940 -0.00(-0.56%)
Jun 29, 2021 0.8000 0.8020 0.8000 0.8020 10,160 +0.00(+0.25%)
Jun 28, 2021 0.8000 0.8000 0.8000 0.8000 53,868 +0.00(+0.00%)
Jun 25, 2021 0.8041 0.8041 0.8000 0.8000 2,127 -0.01(-1.34%)
Jun 24, 2021 0.8100 0.8120 0.8100 0.8109 7,300 +0.00(+0.37%)
Jun 22, 2021 0.8079 0.8079 0.8079 98 +0.00(+0.29%)
Jun 21, 2021 0.8110 0.8110 0.8056 0.8056 6,500 +0.03(+3.28%)
Jun 18, 2021 0.7815 0.7815 0.7800 0.7800 5,025 -0.01(-1.27%)
Jun 17, 2021 0.8050 0.8050 0.7792 0.7900 32,301 -0.03(-4.03%)
Jun 16, 2021 0.7800 0.8400 0.7800 0.8232 60,914 +0.01(+0.94%)
Jun 15, 2021 0.8221 0.8221 0.7966 0.8155 6,702 +0.00(+0.07%)
Jun 14, 2021 0.7800 0.8293 0.7698 0.8149 23,575 +0.00(+0.60%)
Jun 11, 2021 0.8145 0.8155 0.8100 0.8100 2,900 -0.01(-1.41%)
Jun 10, 2021 0.7946 0.8216 0.7946 0.8216 44,210 +0.03(+3.42%)
Jun 09, 2021 0.8000 0.8000 0.7944 0.7944 6,240 +0.03(+4.53%)
Jun 08, 2021 0.8000 0.8000 0.7600 0.7600 60,332 -0.05(-6.17%)
Jun 07, 2021 0.8100 0.8100 0.8000 0.8100 32,750 -0.01(-1.22%)
Jun 03, 2021 0.8200 0.8200 0.8200 27 -0.01(-1.28%)
Jun 02, 2021 0.8000 0.8400 0.8000 0.8306 39,672 +0.03(+3.82%)
Jun 01, 2021 0.8355 0.8355 0.7505 0.8000 87,601 -0.04(-4.76%)
May 28, 2021 0.7967 0.8400 0.7827 0.8400 31,550 +0.04(+5.00%)
May 27, 2021 0.7850 0.8000 0.7850 0.8000 2,038 +0.00(+0.48%)
May 26, 2021 0.7815 0.7968 0.7780 0.7962 25,128 -0.00(-0.48%)
May 25, 2021 0.7900 0.8000 0.7900 0.8000 52,638 +0.03(+3.23%)
May 24, 2021 0.7800 0.8400 0.7750 0.7750 20,965 -0.03(-3.13%)
May 21, 2021 0.7700 0.8000 0.7700 0.8000 58,190 +0.03(+3.90%)
May 20, 2021 0.8032 0.8100 0.7700 0.7700 173,447 +0.00(+0.00%)
May 19, 2021 0.7732 0.8400 0.7700 0.7700 11,000 -0.01(-1.40%)
May 18, 2021 0.7985 0.7985 0.7756 0.7809 3,562 -0.02(-2.01%)
May 17, 2021 0.7963 0.7970 0.7498 0.7969 45,350 -0.00(-0.39%)
May 14, 2021 0.7830 0.8000 0.7830 0.8000 12,501 +0.02(+2.76%)
May 13, 2021 0.7917 0.7993 0.7613 0.7785 12,867 +0.03(+4.44%)
May 12, 2021 0.7342 0.7454 0.7342 0.7454 6,816 +0.02(+2.11%)
May 11, 2021 0.7635 0.7635 0.7300 0.7300 5,142 +0.00(+0.21%)
May 10, 2021 0.7285 0.7285 0.7285 0.7285 3,000 +0.00(+0.46%)
May 07, 2021 0.7062 0.7252 0.7062 0.7252 34,683 +0.02(+2.14%)
May 05, 2021 0.7100 0.7100 0.7100 61 -0.01(-0.70%)
May 04, 2021 0.7150 0.7192 0.6976 0.7150 13,123 -0.01(-0.72%)
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.