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

Alvopetro Energy (OP: ALVOF )

3.800 -0.010 (-0.26%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 3.810 3.820 3.720 3.800 2,905 -0.01(-0.26%)
Sep 19, 2024 3.800 3.810 3.800 3.810 41,037 +0.04(+0.95%)
Sep 18, 2024 3.760 3.775 3.760 3.774 4,279 +0.01(+0.37%)
Sep 17, 2024 3.760 3.760 3.753 3.760 6,002 +0.04(+1.08%)
Sep 16, 2024 3.710 3.720 3.710 3.720 7,604 +0.00(+0.00%)
Sep 13, 2024 3.740 3.740 3.710 3.720 17,366 -0.01(-0.27%)
Sep 12, 2024 3.730 3.730 3.730 3.730 11,000 +0.00(+0.13%)
Sep 11, 2024 3.780 3.780 3.725 3.725 1,324 -0.01(-0.21%)
Sep 10, 2024 3.740 3.740 3.700 3.733 10,251 -0.03(-0.72%)
Sep 09, 2024 3.760 3.760 3.760 3.760 5,117 +0.02(+0.53%)
Sep 06, 2024 3.726 3.755 3.726 3.740 2,975 +0.01(+0.27%)
Sep 05, 2024 3.763 3.791 3.730 3.730 17,482 -0.02(-0.53%)
Sep 04, 2024 3.820 3.820 3.720 3.750 488 +0.02(+0.54%)
Sep 03, 2024 3.730 3.750 3.730 3.730 10,190 -0.01(-0.27%)
Aug 30, 2024 3.740 3.740 3.740 3.740 21,001 -0.00(-0.05%)
Aug 29, 2024 3.760 3.790 3.730 3.742 15,312 +0.01(+0.32%)
Aug 28, 2024 3.740 3.800 3.730 3.730 10,301 -0.07(-1.84%)
Aug 27, 2024 3.780 3.800 3.766 3.800 6,737 +0.01(+0.32%)
Aug 26, 2024 3.790 3.800 3.784 3.788 4,738 +0.05(+1.28%)
Aug 23, 2024 3.732 3.800 3.732 3.740 30,866 +0.01(+0.13%)
Aug 22, 2024 3.730 3.735 3.688 3.735 12,710 +0.01(+0.31%)
Aug 21, 2024 3.670 3.724 3.664 3.724 19,686 +0.01(+0.36%)
Aug 20, 2024 3.690 3.718 3.660 3.710 58,080 +0.02(+0.54%)
Aug 19, 2024 3.660 3.690 3.650 3.690 5,557 +0.02(+0.54%)
Aug 16, 2024 3.600 3.680 3.600 3.670 10,041 +0.10(+2.80%)
Aug 15, 2024 3.624 3.640 3.560 3.570 57,756 -0.05(-1.38%)
Aug 14, 2024 3.660 3.664 3.620 3.620 8,839 -0.03(-0.82%)
Aug 13, 2024 3.750 3.750 3.611 3.650 2,394 +0.07(+1.96%)
Aug 12, 2024 3.570 3.580 3.570 3.580 4,020 +0.01(+0.28%)
Aug 09, 2024 3.545 3.570 3.535 3.570 3,531 +0.03(+0.81%)
Aug 08, 2024 3.160 3.560 3.160 3.541 41,871 +0.12(+3.55%)
Aug 07, 2024 3.468 3.470 3.420 3.420 2,101 +0.04(+1.03%)
Aug 06, 2024 3.310 3.385 3.310 3.385 5,100 -0.02(-0.44%)
Aug 02, 2024 3.400 46 -0.09(-2.58%)
Aug 01, 2024 3.500 3.500 3.490 3.490 2,620 -0.04(-1.13%)
Jul 31, 2024 3.510 3.540 3.510 3.530 7,845 +0.02(+0.65%)
Jul 30, 2024 3.498 3.507 3.498 3.507 2,049 +0.00(+0.05%)
Jul 29, 2024 3.490 3.515 3.490 3.506 2,991 +0.02(+0.44%)
Jul 26, 2024 3.440 3.490 3.440 3.490 1,263 +0.05(+1.38%)
Jul 25, 2024 3.570 3.570 3.410 3.442 11,704 -0.13(-3.57%)
Jul 24, 2024 3.670 3.670 3.540 3.570 13,103 -0.00(-0.06%)
Jul 23, 2024 3.600 3.600 3.540 3.572 14,651 -0.03(-0.78%)
Jul 22, 2024 3.578 3.600 3.578 3.600 11,071 +0.05(+1.41%)
Jul 19, 2024 3.580 3.580 3.550 3.550 3,186 -0.03(-0.84%)
Jul 18, 2024 3.530 3.580 3.521 3.580 6,682 +0.06(+1.85%)
Jul 17, 2024 3.510 3.530 3.510 3.515 8,350 +0.00(+0.00%)
Jul 16, 2024 3.506 3.538 3.506 3.515 7,581 +0.00(+0.00%)
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%)
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.