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

Alvopetro Energy (OP: ALVOF )

3.270 -0.090 (-2.68%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 14, 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 (%)
Nov 30, 2022 5.150 5.150 5.040 5.120 13,419 +0.04(+0.79%)
Nov 29, 2022 5.020 5.123 4.984 5.080 60,250 -0.02(-0.39%)
Nov 28, 2022 5.120 5.175 5.100 5.100 4,478 -0.13(-2.49%)
Nov 25, 2022 5.050 5.230 5.050 5.230 2,548 +0.04(+0.77%)
Nov 23, 2022 5.150 5.190 5.086 5.190 108,081 +0.08(+1.57%)
Nov 22, 2022 4.940 5.140 4.937 5.110 107,837 +0.18(+3.65%)
Nov 21, 2022 4.990 5.213 4.906 4.930 50,587 -0.03(-0.59%)
Nov 18, 2022 4.980 5.020 4.915 4.960 13,407 -0.02(-0.41%)
Nov 17, 2022 5.220 5.220 4.900 4.980 39,852 +0.08(+1.63%)
Nov 16, 2022 4.600 5.220 4.500 4.900 75,254 +0.50(+11.36%)
Nov 15, 2022 4.430 4.439 4.390 4.400 10,815 +0.01(+0.23%)
Nov 14, 2022 4.450 4.450 4.388 4.390 4,899 -0.07(-1.57%)
Nov 11, 2022 4.500 4.500 4.439 4.460 2,676 +0.10(+2.41%)
Nov 10, 2022 4.490 4.500 4.320 4.355 10,366 -0.06(-1.47%)
Nov 09, 2022 4.500 4.500 4.390 4.420 24,280 -0.02(-0.45%)
Nov 08, 2022 4.360 4.440 4.360 4.440 14,332 -0.03(-0.67%)
Nov 07, 2022 4.545 4.560 4.400 4.470 19,140 -0.09(-1.97%)
Nov 04, 2022 4.779 4.779 4.560 4.560 4,670 +0.00(+0.11%)
Nov 03, 2022 4.540 4.700 4.420 4.555 10,271 +0.06(+1.42%)
Nov 02, 2022 4.710 4.710 4.482 4.491 21,239 -0.27(-5.64%)
Nov 01, 2022 4.820 4.856 4.760 4.760 4,170 +0.01(+0.21%)
Oct 31, 2022 4.750 4.750 4.730 4.750 5,622 +0.05(+1.06%)
Oct 28, 2022 4.750 4.750 4.700 4.700 8,701 -0.15(-3.09%)
Oct 27, 2022 4.880 4.880 4.850 4.850 26,836 -0.03(-0.61%)
Oct 26, 2022 4.847 4.880 4.800 4.880 7,077 +0.02(+0.51%)
Oct 25, 2022 4.920 4.920 4.797 4.855 12,505 -0.01(-0.24%)
Oct 24, 2022 4.750 4.970 4.750 4.867 26,150 +0.03(+0.55%)
Oct 21, 2022 4.745 4.860 4.745 4.840 21,745 +0.05(+1.04%)
Oct 20, 2022 4.860 4.860 4.770 4.790 7,897 -0.02(-0.42%)
Oct 19, 2022 4.782 4.820 4.782 4.810 2,518 +0.08(+1.69%)
Oct 18, 2022 4.720 4.820 4.720 4.730 10,582 -0.11(-2.27%)
Oct 17, 2022 4.870 4.950 4.800 4.840 18,357 -0.02(-0.37%)
Oct 14, 2022 4.920 4.930 4.858 4.858 9,895 -0.06(-1.26%)
Oct 13, 2022 4.680 4.920 4.680 4.920 15,818 +0.28(+5.93%)
Oct 12, 2022 4.700 4.718 4.645 4.645 30,621 -0.06(-1.18%)
Oct 11, 2022 4.964 4.964 4.700 4.700 21,991 -0.40(-7.84%)
Oct 10, 2022 4.950 5.100 4.950 5.100 1,380 +0.17(+3.43%)
Oct 07, 2022 5.000 5.010 4.931 4.931 12,188 -0.04(-0.79%)
Oct 06, 2022 5.000 5.000 4.960 4.970 7,218 -0.13(-2.55%)
Oct 05, 2022 5.100 5.100 4.904 5.100 16,105 +0.15(+3.03%)
Oct 04, 2022 5.200 5.200 4.950 4.950 13,848 -0.05(-1.04%)
Oct 03, 2022 4.985 5.060 4.985 5.002 15,850 -0.11(-2.11%)
Sep 30, 2022 5.200 5.240 4.910 5.110 12,255 -0.04(-0.78%)
Sep 29, 2022 5.140 5.181 5.140 5.150 2,195 -0.16(-3.01%)
Sep 28, 2022 5.300 5.310 5.300 5.310 7,788 +0.06(+1.14%)
Sep 27, 2022 5.000 5.289 4.974 5.250 6,423 +0.26(+5.21%)
Sep 26, 2022 5.000 5.012 4.915 4.990 18,023 -0.03(-0.60%)
Sep 23, 2022 5.030 5.030 4.940 5.020 32,000 -0.05(-0.99%)
Sep 22, 2022 5.080 5.084 5.040 5.070 841 +0.02(+0.40%)
Sep 21, 2022 5.100 5.110 5.050 5.050 9,880 -0.04(-0.79%)
Sep 20, 2022 5.130 5.130 5.026 5.090 2,486 -0.03(-0.59%)
Sep 19, 2022 5.050 5.130 5.000 5.120 10,666 +0.11(+2.20%)
Sep 16, 2022 5.010 5.120 5.010 5.010 1,847 -0.04(-0.79%)
Sep 15, 2022 5.062 5.062 5.050 5.050 875 -0.08(-1.56%)
Sep 14, 2022 5.140 5.140 5.050 5.130 22,782 +0.08(+1.58%)
Sep 13, 2022 5.170 5.170 5.000 5.050 14,513 -0.23(-4.27%)
Sep 12, 2022 5.220 5.320 5.170 5.275 5,990 -0.02(-0.47%)
Sep 09, 2022 5.300 5.320 5.300 5.300 5,749 +0.10(+1.92%)
Sep 08, 2022 5.240 5.240 5.200 5.200 3,376 -0.04(-0.76%)
Sep 07, 2022 5.275 5.320 5.240 5.240 14,707 -0.01(-0.19%)
Sep 06, 2022 5.205 5.250 5.170 5.250 5,478 +0.12(+2.34%)
Sep 02, 2022 4.910 5.170 4.910 5.130 4,090 -0.05(-0.97%)
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.