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

Alvopetro Energy (OP: ALVOF )

3.506 -0.009 (-0.24%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 16, 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 15, 2024 3.400 3.600 3.400 3.515 15,196 +0.02(+0.43%)
Jul 12, 2024 3.487 3.500 3.487 3.500 2,203 +0.03(+0.86%)
Jul 11, 2024 3.525 3.525 3.470 3.470 11,476 -0.04(-1.14%)
Jul 10, 2024 3.500 3.520 3.500 3.510 7,181 -0.01(-0.28%)
Jul 09, 2024 3.500 3.520 3.490 3.520 3,133 -0.01(-0.28%)
Jul 08, 2024 3.650 3.650 3.530 3.530 1,768 -0.18(-4.85%)
Jul 05, 2024 3.776 3.858 3.700 3.710 50,865 +0.37(+11.08%)
Jul 03, 2024 3.364 3.364 3.340 3.340 7,731 +0.01(+0.30%)
Jul 02, 2024 3.330 3.330 3.330 3.330 1,938 -0.05(-1.48%)
Jul 01, 2024 3.440 3.440 3.380 3.380 1,557 -0.06(-1.74%)
Jun 28, 2024 3.380 3.450 3.380 3.440 11,417 +0.12(+3.61%)
Jun 27, 2024 3.170 3.360 3.170 3.320 10,521 +0.01(+0.31%)
Jun 26, 2024 3.310 3.310 3.310 3.310 1,904 +0.06(+2.00%)
Jun 25, 2024 3.240 3.245 3.212 3.245 3,202 +0.04(+1.09%)
Jun 24, 2024 3.182 3.220 3.170 3.210 10,321 +0.03(+0.94%)
Jun 21, 2024 3.210 3.210 3.180 3.180 14,530 -0.06(-1.85%)
Jun 20, 2024 3.090 3.281 3.090 3.240 12,889 -0.05(-1.52%)
Jun 18, 2024 3.210 3.290 3.134 3.290 15,536 +0.09(+2.81%)
Jun 17, 2024 3.250 3.400 3.167 3.200 29,226 -0.07(-2.14%)
Jun 14, 2024 3.330 3.350 3.153 3.270 7,122 -0.09(-2.68%)
Jun 13, 2024 3.480 3.480 3.341 3.360 19,803 -0.12(-3.31%)
Jun 12, 2024 3.500 3.513 3.470 3.475 10,799 -0.02(-0.43%)
Jun 10, 2024 3.490 51 +0.02(+0.48%)
Jun 07, 2024 3.440 3.480 3.430 3.474 20,966 +0.01(+0.39%)
Jun 06, 2024 3.600 3.600 3.350 3.460 98,278 -0.06(-1.56%)
Jun 05, 2024 3.566 3.566 3.515 3.515 5,879 -0.11(-3.17%)
Jun 04, 2024 3.650 3.650 3.604 3.630 19,377 -0.03(-0.87%)
Jun 03, 2024 3.672 3.672 3.654 3.662 21,729 +0.01(+0.33%)
May 31, 2024 3.650 3.670 3.650 3.650 13,230 +0.00(+0.11%)
May 30, 2024 3.645 3.654 3.630 3.646 3,565 +0.02(+0.44%)
May 29, 2024 3.650 3.650 3.630 3.630 7,898 -0.06(-1.57%)
May 28, 2024 3.735 3.735 3.680 3.688 4,832 -0.07(-1.91%)
May 24, 2024 3.540 3.760 3.540 3.760 5,944 -0.02(-0.53%)
May 23, 2024 3.780 3.780 3.738 3.780 2,158 -0.02(-0.53%)
May 22, 2024 3.860 3.872 3.780 3.800 7,021 -0.09(-2.31%)
May 21, 2024 3.889 3.900 3.853 3.890 11,182 -0.08(-2.14%)
May 20, 2024 4.000 4.000 3.950 3.975 650 +0.08(+2.01%)
May 17, 2024 3.900 3.902 3.890 3.897 4,098 -0.03(-0.77%)
May 16, 2024 3.930 3.930 3.906 3.927 2,742 +0.02(+0.43%)
May 15, 2024 3.860 3.910 3.850 3.910 30,628 +0.06(+1.56%)
May 14, 2024 3.845 3.900 3.820 3.850 40,004 -0.01(-0.16%)
May 13, 2024 3.735 3.856 3.707 3.856 9,387 +0.22(+5.93%)
May 10, 2024 3.600 3.690 3.580 3.640 24,147 +0.08(+2.25%)
May 09, 2024 3.450 3.570 3.450 3.560 17,734 +0.04(+1.19%)
May 08, 2024 3.600 3.790 3.518 3.518 6,186 -0.02(-0.62%)
May 06, 2024 3.540 46 +0.04(+1.14%)
May 03, 2024 3.500 3.500 3.500 3.500 290 -0.02(-0.57%)
May 02, 2024 3.471 3.520 3.460 3.520 7,328 +0.10(+3.07%)
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.