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

Alvopetro Energy (OP: ALVOF )

3.535 +0.035 (+1.01%)
Streaming Delayed Price Updated: 3:26 PM EST, Feb 14, 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 (%)
Feb 14, 2025 3.500 3.540 3.493 3.535 25,409 +0.04(+1.01%)
Feb 13, 2025 3.440 3.500 3.430 3.500 14,177 +0.00(+0.00%)
Feb 12, 2025 3.500 3.504 3.500 3.500 4,966 +0.00(+0.00%)
Feb 11, 2025 3.480 3.500 3.473 3.500 5,563 +0.00(+0.00%)
Feb 10, 2025 3.500 3.500 3.480 3.500 7,019 +0.08(+2.34%)
Feb 07, 2025 3.500 3.500 3.420 3.420 106,723 -0.07(-2.09%)
Feb 06, 2025 3.500 3.500 3.490 3.493 9,897 -0.02(-0.48%)
Feb 05, 2025 3.575 3.600 3.456 3.510 14,842 -0.04(-1.13%)
Feb 04, 2025 3.490 3.580 3.290 3.550 10,740 +0.14(+4.11%)
Feb 03, 2025 3.250 3.430 3.250 3.410 21,847 -0.02(-0.58%)
Jan 31, 2025 3.390 3.430 3.347 3.430 15,640 +0.01(+0.29%)
Jan 30, 2025 3.404 3.454 3.364 3.420 16,971 -0.03(-0.80%)
Jan 29, 2025 3.480 3.525 3.210 3.447 34,389 -0.03(-0.93%)
Jan 28, 2025 3.600 3.600 3.474 3.480 18,796 -0.12(-3.20%)
Jan 27, 2025 3.600 3.600 3.583 3.595 7,307 -0.06(-1.78%)
Jan 24, 2025 3.740 3.756 3.654 3.660 13,326 -0.08(-2.14%)
Jan 23, 2025 3.710 3.740 3.710 3.740 8,964 +0.01(+0.27%)
Jan 22, 2025 3.696 3.740 3.696 3.730 5,108 +0.04(+1.22%)
Jan 21, 2025 3.644 3.685 3.644 3.685 1,805 +0.02(+0.68%)
Jan 17, 2025 3.729 3.729 3.600 3.660 7,201 -0.03(-0.81%)
Jan 16, 2025 3.660 3.690 3.640 3.690 8,952 -0.01(-0.27%)
Jan 15, 2025 3.640 3.700 3.620 3.700 21,333 +0.02(+0.54%)
Jan 14, 2025 3.640 3.680 3.620 3.680 3,943 +0.03(+0.82%)
Jan 13, 2025 3.670 3.670 3.630 3.650 9,165 +0.02(+0.55%)
Jan 10, 2025 3.630 3.643 3.630 3.630 2,854 -0.02(-0.55%)
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%)
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.