Skip to main content

Alvopetro Energy (OP: ALVOF )

3.530 +0.030 (+0.86%)
Streaming Delayed Price Updated: 3:43 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.