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 (%)
Apr 28, 2023 6.110 6.150 6.080 6.150 15,497 +0.05(+0.82%)
Apr 27, 2023 6.100 6.100 6.060 6.100 8,400 +0.14(+2.35%)
Apr 26, 2023 6.090 6.211 5.900 5.960 26,551 +0.02(+0.31%)
Apr 25, 2023 6.100 6.130 5.920 5.942 20,632 -0.13(-2.11%)
Apr 24, 2023 6.100 6.100 5.920 6.070 26,913 +0.05(+0.83%)
Apr 21, 2023 5.990 6.090 5.980 6.020 25,910 +0.11(+1.86%)
Apr 20, 2023 5.960 5.980 5.910 5.910 8,873 -0.01(-0.17%)
Apr 19, 2023 5.930 5.940 5.920 5.920 1,976 -0.04(-0.67%)
Apr 18, 2023 5.960 6.000 5.944 5.960 12,917 +0.00(+0.00%)
Apr 17, 2023 5.950 6.048 5.940 5.960 28,751 +0.01(+0.18%)
Apr 14, 2023 5.980 6.018 5.930 5.949 23,462 -0.08(-1.34%)
Apr 13, 2023 5.920 6.060 5.920 6.030 149,575 +0.15(+2.55%)
Apr 12, 2023 5.800 5.920 5.800 5.880 140,775 +0.16(+2.80%)
Apr 11, 2023 5.490 5.760 5.490 5.720 87,267 +0.28(+5.15%)
Apr 10, 2023 5.350 5.440 5.338 5.440 15,858 +0.09(+1.68%)
Apr 06, 2023 5.320 5.360 5.300 5.350 3,823 +0.02(+0.38%)
Apr 05, 2023 5.320 5.390 5.320 5.330 2,461 -0.02(-0.37%)
Apr 04, 2023 5.464 5.464 5.350 5.350 3,466 -0.10(-1.83%)
Apr 03, 2023 5.590 5.590 5.405 5.450 13,672 +0.10(+1.87%)
Mar 31, 2023 5.220 5.470 5.220 5.350 118,846 +0.13(+2.45%)
Mar 30, 2023 5.120 5.222 5.120 5.222 29,935 +0.02(+0.42%)
Mar 29, 2023 5.170 5.200 5.170 5.200 19,101 +0.10(+1.86%)
Mar 28, 2023 5.290 5.300 5.105 5.105 30,090 -0.20(-3.68%)
Mar 27, 2023 5.149 5.300 5.110 5.300 45,771 +0.22(+4.43%)
Mar 24, 2023 5.010 5.075 4.972 5.075 16,775 +0.02(+0.40%)
Mar 23, 2023 5.040 5.130 5.040 5.055 12,799 +0.00(+0.10%)
Mar 22, 2023 4.952 5.090 4.930 5.050 40,641 +0.08(+1.61%)
Mar 21, 2023 4.900 4.970 4.900 4.970 12,246 +0.16(+3.33%)
Mar 20, 2023 5.000 5.000 4.810 4.810 10,084 +0.09(+1.91%)
Mar 17, 2023 4.830 4.850 4.650 4.720 7,700 -0.07(-1.36%)
Mar 16, 2023 4.650 4.794 4.650 4.785 4,170 +0.13(+2.90%)
Mar 15, 2023 4.600 4.800 4.550 4.650 8,745 -0.24(-4.91%)
Mar 14, 2023 4.925 4.925 4.860 4.890 2,240 +0.04(+0.82%)
Mar 13, 2023 4.820 4.850 4.564 4.850 7,693 -0.04(-0.78%)
Mar 10, 2023 4.860 4.888 4.850 4.888 6,205 -0.01(-0.25%)
Mar 09, 2023 4.850 4.950 4.850 4.900 10,552 -0.02(-0.41%)
Mar 08, 2023 4.920 4.920 4.920 4.920 4,070 +0.02(+0.47%)
Mar 07, 2023 4.975 5.000 4.897 4.897 4,204 -0.13(-2.64%)
Mar 06, 2023 4.960 5.030 4.850 5.030 2,749 +0.12(+2.44%)
Mar 03, 2023 4.920 4.925 4.910 4.910 11,515 -0.01(-0.20%)
Mar 02, 2023 4.850 4.920 4.850 4.920 4,456 +0.10(+2.07%)
Mar 01, 2023 4.920 4.920 4.798 4.820 5,292 +0.05(+1.05%)
Feb 28, 2023 4.545 4.770 4.545 4.770 13,040 +0.07(+1.49%)
Feb 27, 2023 4.670 4.700 4.645 4.700 12,009 +0.04(+0.84%)
Feb 24, 2023 4.625 4.661 4.600 4.661 7,585 -0.02(-0.41%)
Feb 23, 2023 4.660 4.680 4.656 4.680 21,620 +0.06(+1.30%)
Feb 22, 2023 4.516 4.650 4.500 4.620 31,700 +0.10(+2.21%)
Feb 21, 2023 4.310 4.570 4.310 4.520 44,867 +0.20(+4.63%)
Feb 17, 2023 4.570 4.570 4.313 4.320 81,226 -0.22(-4.85%)
Feb 16, 2023 4.770 4.770 4.514 4.540 28,056 -0.25(-5.30%)
Feb 15, 2023 4.840 4.850 4.770 4.794 11,784 -0.22(-4.31%)
Feb 14, 2023 5.010 5.010 4.580 5.010 76,962 +0.02(+0.40%)
Feb 13, 2023 5.130 5.149 4.990 4.990 20,085 -0.14(-2.73%)
Feb 10, 2023 5.200 5.210 5.110 5.130 18,197 +0.00(+0.00%)
Feb 09, 2023 5.030 5.300 5.030 5.130 14,776 -0.06(-1.16%)
Feb 08, 2023 5.200 5.230 5.190 5.190 5,860 -0.03(-0.57%)
Feb 07, 2023 5.174 5.220 5.174 5.220 42,497 +0.04(+0.87%)
Feb 06, 2023 5.180 5.220 5.132 5.175 5,728 +0.04(+0.88%)
Feb 03, 2023 5.140 5.140 5.100 5.130 3,067 -0.01(-0.19%)
Feb 02, 2023 5.104 5.140 5.100 5.140 6,823 -0.04(-0.68%)
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.