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

Alvopetro Energy (OP: ALVOF )

3.200 -0.070 (-2.14%)
Streaming Delayed Price Updated: 3:37 PM EST, Nov 25, 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 22, 2024 3.250 3.300 3.250 3.270 15,601 -0.01(-0.30%)
Nov 21, 2024 3.337 3.440 3.280 3.280 53,976 -0.05(-1.50%)
Nov 20, 2024 3.370 3.410 3.307 3.330 30,534 -0.06(-1.77%)
Nov 19, 2024 3.390 3.410 3.380 3.390 6,534 -0.01(-0.29%)
Nov 18, 2024 3.420 3.434 3.400 3.400 6,969 -0.03(-0.77%)
Nov 15, 2024 3.473 3.480 3.426 3.426 8,288 -0.01(-0.39%)
Nov 14, 2024 3.400 3.490 3.390 3.440 25,086 -0.05(-1.56%)
Nov 13, 2024 3.500 3.500 3.440 3.494 7,826 -0.07(-1.95%)
Nov 12, 2024 3.553 3.600 3.550 3.564 4,191 -0.03(-0.72%)
Nov 11, 2024 3.590 3.610 3.580 3.590 10,044 +0.02(+0.56%)
Nov 08, 2024 3.598 3.610 3.560 3.570 12,687 -0.04(-1.11%)
Nov 07, 2024 3.582 3.610 3.570 3.610 29,914 +0.10(+3.00%)
Nov 06, 2024 3.505 3.505 3.505 3.505 113 +0.02(+0.72%)
Nov 05, 2024 3.480 3.480 3.480 3.480 2,826 +0.00(+0.00%)
Nov 04, 2024 3.501 3.650 3.400 3.480 19,160 -0.05(-1.42%)
Nov 01, 2024 3.493 3.540 3.460 3.530 57,891 +0.03(+0.86%)
Oct 31, 2024 3.530 3.530 3.500 3.500 4,058 -0.04(-1.24%)
Oct 30, 2024 3.587 3.588 3.540 3.544 24,057 -0.05(-1.36%)
Oct 29, 2024 3.590 3.593 3.542 3.593 2,184 -0.01(-0.39%)
Oct 28, 2024 3.606 3.620 3.570 3.607 19,859 -0.00(-0.09%)
Oct 25, 2024 3.624 3.627 3.606 3.610 11,103 -0.01(-0.28%)
Oct 24, 2024 3.619 3.635 3.590 3.620 18,055 -0.01(-0.28%)
Oct 23, 2024 3.665 3.670 3.613 3.630 11,682 -0.04(-1.09%)
Oct 22, 2024 3.655 3.670 3.649 3.670 6,330 +0.00(+0.00%)
Oct 21, 2024 3.660 3.690 3.640 3.670 20,408 -0.02(-0.54%)
Oct 18, 2024 3.710 3.710 3.680 3.690 8,073 -0.01(-0.27%)
Oct 17, 2024 3.641 3.720 3.641 3.700 18,310 -0.04(-1.07%)
Oct 16, 2024 3.700 3.770 3.700 3.740 8,064 +0.09(+2.47%)
Oct 15, 2024 3.680 3.736 3.650 3.650 2,421 -0.15(-3.82%)
Oct 14, 2024 3.750 3.870 3.750 3.795 4,858 +0.10(+2.85%)
Oct 11, 2024 3.735 3.735 3.690 3.690 3,421 -0.04(-1.07%)
Oct 10, 2024 3.712 3.750 3.700 3.730 10,704 +0.01(+0.27%)
Oct 09, 2024 3.730 3.740 3.700 3.720 50,879 +0.01(+0.27%)
Oct 08, 2024 3.750 3.771 3.710 3.710 14,772 -0.00(-0.13%)
Oct 07, 2024 3.800 3.815 3.630 3.715 19,910 -0.08(-2.24%)
Oct 04, 2024 3.800 3.800 3.800 3.800 2,403 +0.00(+0.00%)
Oct 03, 2024 3.795 3.803 3.795 3.800 5,030 -0.01(-0.26%)
Oct 02, 2024 3.850 3.850 3.800 3.810 21,194 +0.01(+0.34%)
Oct 01, 2024 3.840 3.840 3.797 3.797 6,407 -0.02(-0.60%)
Sep 30, 2024 3.840 3.840 3.820 3.820 301 -0.05(-1.29%)
Sep 27, 2024 3.870 3.870 3.860 3.870 15,707 +0.02(+0.64%)
Sep 26, 2024 3.850 3.850 3.845 3.845 4,092 -0.00(-0.12%)
Sep 24, 2024 3.850 2 +0.03(+0.75%)
Sep 23, 2024 3.820 3.850 3.820 3.821 982 +0.02(+0.57%)
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%)
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.