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

Alvopetro Energy (OP: ALVOF )

3.890 -0.085 (-2.14%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 21, 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 (%)
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%)
May 02, 2022 4.190 4.190 4.100 4.100 14,704 -0.11(-2.66%)
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%)
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.