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

Alvopetro Energy (OP: ALVOF )

3.650 -0.055 (-1.48%)
Streaming Delayed Price Updated: 3:52 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 3.685 3.685 3.645 3.650 7,951 -0.06(-1.48%)
Jan 07, 2025 3.673 3.705 3.640 3.705 6,300 +0.04(+1.05%)
Jan 06, 2025 3.600 3.667 3.600 3.667 7,511 +0.05(+1.34%)
Jan 03, 2025 3.640 3.640 3.618 3.618 7,728 -0.07(-1.95%)
Jan 02, 2025 3.600 3.690 3.410 3.690 28,771 +0.12(+3.36%)
Dec 31, 2024 3.570 0 -0.01(-0.28%)
Dec 30, 2024 3.510 3.601 3.450 3.580 32,830 -0.02(-0.55%)
Dec 27, 2024 3.510 3.600 3.505 3.600 10,785 +0.12(+3.45%)
Dec 26, 2024 3.515 3.515 3.480 3.480 523 -0.09(-2.52%)
Dec 24, 2024 3.570 3.580 3.570 3.570 3,355 +0.03(+0.85%)
Dec 23, 2024 3.460 3.540 3.460 3.540 3,410 -0.03(-0.70%)
Dec 20, 2024 3.565 3.565 3.565 3.565 2,700 +0.03(+0.79%)
Dec 19, 2024 3.576 3.600 3.537 3.537 4,326 +0.04(+1.06%)
Dec 18, 2024 3.490 3.500 3.409 3.500 11,226 +0.01(+0.21%)
Dec 17, 2024 3.500 3.500 3.470 3.493 15,209 -0.04(-1.06%)
Dec 16, 2024 3.550 3.550 3.510 3.530 3,349 -0.01(-0.41%)
Dec 13, 2024 3.590 3.590 3.527 3.545 7,095 -0.07(-1.81%)
Dec 12, 2024 3.510 3.632 3.465 3.610 174,620 +0.18(+5.25%)
Dec 11, 2024 3.490 3.490 3.397 3.430 10,737 -0.07(-2.00%)
Dec 10, 2024 3.502 3.513 3.490 3.500 39,703 +0.00(+0.00%)
Dec 09, 2024 3.500 3.500 3.400 3.500 17,815 -0.01(-0.28%)
Dec 06, 2024 3.214 3.520 3.211 3.510 73,512 +0.26(+8.00%)
Dec 05, 2024 3.159 3.300 3.110 3.250 200,943 +0.10(+3.12%)
Dec 04, 2024 3.110 3.152 3.090 3.152 122,000 +0.07(+2.32%)
Dec 03, 2024 3.130 3.140 3.065 3.080 26,288 +0.01(+0.33%)
Dec 02, 2024 3.160 3.270 3.070 3.070 29,380 -0.02(-0.65%)
Nov 29, 2024 3.100 3.160 3.087 3.090 11,931 -0.01(-0.32%)
Nov 27, 2024 3.095 3.110 3.032 3.100 63,717 +0.06(+1.97%)
Nov 26, 2024 3.200 3.200 3.010 3.040 32,989 -0.16(-5.00%)
Nov 25, 2024 3.324 3.324 3.200 3.200 21,104 -0.07(-2.14%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.