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 29, 2022 5.439 5.460 5.439 5.440 6,754 +0.01(+0.18%)
Jul 28, 2022 5.400 5.470 5.400 5.430 1,917 -0.03(-0.55%)
Jul 27, 2022 5.470 5.470 5.410 5.460 4,518 -0.07(-1.27%)
Jul 26, 2022 5.250 5.570 5.250 5.530 3,859 -0.01(-0.18%)
Jul 25, 2022 5.510 5.600 5.357 5.540 5,633 -0.06(-1.07%)
Jul 22, 2022 5.480 5.600 5.300 5.600 9,613 +0.20(+3.70%)
Jul 21, 2022 5.500 5.500 5.230 5.400 20,969 -0.17(-3.05%)
Jul 20, 2022 5.619 5.619 5.570 5.570 950 -0.11(-1.94%)
Jul 19, 2022 6.074 6.074 5.660 5.680 9,655 -0.27(-4.54%)
Jul 18, 2022 5.715 6.000 5.650 5.950 40,154 +0.32(+5.68%)
Jul 15, 2022 5.485 5.630 5.485 5.630 4,288 +0.16(+2.93%)
Jul 14, 2022 5.300 5.470 5.300 5.470 19,143 -0.03(-0.55%)
Jul 13, 2022 5.495 5.580 5.495 5.500 10,166 -0.05(-0.90%)
Jul 12, 2022 5.475 5.950 5.475 5.550 51,994 +0.26(+4.91%)
Jul 11, 2022 5.090 5.500 5.090 5.290 12,029 +0.30(+6.05%)
Jul 08, 2022 4.700 4.988 4.692 4.988 4,554 +0.26(+5.45%)
Jul 07, 2022 4.480 4.730 4.480 4.730 3,450 +0.25(+5.47%)
Jul 06, 2022 4.750 4.750 4.485 4.485 24,391 -0.07(-1.43%)
Jul 05, 2022 4.550 4.650 4.550 4.550 17,348 -0.15(-3.19%)
Jul 01, 2022 4.550 4.700 4.550 4.700 3,823 +0.08(+1.84%)
Jun 30, 2022 4.620 4.670 4.596 4.615 9,061 +0.06(+1.40%)
Jun 29, 2022 4.661 4.740 4.551 4.551 14,829 -0.23(-4.90%)
Jun 28, 2022 4.890 4.890 4.786 4.786 11,043 -0.04(-0.91%)
Jun 27, 2022 4.690 4.880 4.690 4.830 15,421 +0.17(+3.65%)
Jun 24, 2022 4.734 4.734 4.660 4.660 812 +0.03(+0.65%)
Jun 23, 2022 4.780 4.830 4.630 4.630 73,291 -0.20(-4.14%)
Jun 22, 2022 4.630 4.860 4.510 4.830 96,712 +0.13(+2.77%)
Jun 21, 2022 4.880 4.880 4.591 4.700 55,072 -0.17(-3.49%)
Jun 17, 2022 4.790 5.075 4.790 4.870 7,114 -0.28(-5.44%)
Jun 16, 2022 5.597 5.676 5.150 5.150 18,330 -0.51(-9.01%)
Jun 15, 2022 5.800 5.810 5.660 5.660 11,692 -0.04(-0.79%)
Jun 14, 2022 5.980 6.152 5.705 5.705 29,624 -0.28(-4.60%)
Jun 13, 2022 5.800 5.980 5.600 5.980 114,958 +0.20(+3.46%)
Jun 10, 2022 5.950 5.950 5.620 5.780 20,891 -0.12(-2.03%)
Jun 09, 2022 6.110 6.110 5.650 5.900 68,950 -0.22(-3.59%)
Jun 08, 2022 6.150 6.150 6.080 6.120 20,863 -0.00(-0.02%)
Jun 07, 2022 6.530 6.530 6.120 6.121 60,561 +0.01(+0.10%)
Jun 06, 2022 6.150 6.150 6.090 6.115 26,941 +0.04(+0.74%)
Jun 03, 2022 6.020 6.135 5.997 6.070 24,419 +0.02(+0.25%)
Jun 02, 2022 5.850 6.070 5.850 6.055 53,358 +0.17(+2.98%)
Jun 01, 2022 5.860 5.900 5.780 5.880 27,075 +0.02(+0.34%)
May 31, 2022 5.857 5.900 5.650 5.860 64,843 +0.22(+3.90%)
May 27, 2022 5.700 5.700 5.570 5.640 80,033 -0.02(-0.35%)
May 26, 2022 5.510 5.840 5.510 5.660 75,499 +0.23(+4.23%)
May 25, 2022 5.200 5.450 5.140 5.430 71,017 +0.43(+8.60%)
May 24, 2022 4.699 5.000 4.699 5.000 39,854 +0.26(+5.49%)
May 23, 2022 4.600 4.750 4.500 4.740 34,431 +0.17(+3.72%)
May 20, 2022 4.626 4.626 4.550 4.570 26,502 +0.01(+0.22%)
May 19, 2022 4.330 4.630 4.330 4.560 20,331 +0.06(+1.33%)
May 18, 2022 4.510 4.670 4.480 4.500 37,708 -0.05(-1.10%)
May 17, 2022 4.398 4.630 4.350 4.550 36,412 +0.26(+6.06%)
May 16, 2022 4.250 4.310 4.240 4.290 17,658 +0.04(+0.94%)
May 13, 2022 4.180 4.250 4.180 4.250 29,483 +0.08(+1.82%)
May 12, 2022 4.150 4.190 4.110 4.174 9,816 -0.07(-1.56%)
May 11, 2022 4.200 4.240 4.180 4.240 23,910 +0.11(+2.56%)
May 10, 2022 4.100 4.145 4.050 4.134 12,200 +0.00(+0.10%)
May 09, 2022 4.180 4.330 4.070 4.130 32,925 -0.03(-0.72%)
May 06, 2022 4.130 4.180 4.120 4.160 4,240 +0.00(+0.10%)
May 05, 2022 4.350 4.400 4.150 4.156 29,300 -0.05(-1.19%)
May 04, 2022 4.190 4.206 4.190 4.206 17,220 +0.02(+0.38%)
May 03, 2022 4.090 4.270 4.090 4.190 7,008 +0.09(+2.20%)
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.