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

Alvopetro Energy (OP:ALVOF)

3.290 -0.005 (-0.15%)
Streaming Delayed Price Updated: 2:58 PM EDT, Apr 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 (%)
Apr 14, 2025 3.290 3.340 3.280 3.290 19,923 -0.00(-0.15%)
Apr 11, 2025 3.341 3.341 3.270 3.295 23,120 -0.00(-0.15%)
Apr 10, 2025 3.340 3.340 3.295 3.300 4,929 +0.01(+0.32%)
Apr 09, 2025 3.340 3.340 3.200 3.289 15,652 +0.04(+1.22%)
Apr 08, 2025 3.330 3.380 3.250 3.250 16,549 -0.12(-3.62%)
Apr 07, 2025 3.220 3.460 3.170 3.372 33,230 -0.12(-3.38%)
Apr 04, 2025 3.500 3.540 3.469 3.490 13,526 -0.09(-2.54%)
Apr 03, 2025 3.586 3.590 3.540 3.581 16,585 -0.02(-0.53%)
Apr 02, 2025 3.560 3.622 3.560 3.600 15,367 +0.03(+0.84%)
Apr 01, 2025 3.520 3.583 3.520 3.570 9,875 -0.02(-0.64%)
Mar 31, 2025 3.420 3.600 3.420 3.593 65,360 -0.01(-0.19%)
Mar 28, 2025 3.590 3.600 3.590 3.600 12,300 +0.01(+0.28%)
Mar 27, 2025 3.560 3.590 3.550 3.590 13,164 +0.02(+0.56%)
Mar 26, 2025 3.560 3.590 3.560 3.570 7,098 -0.01(-0.28%)
Mar 25, 2025 3.480 3.580 3.480 3.580 2,111 +0.10(+2.87%)
Mar 24, 2025 3.486 3.500 3.420 3.480 15,315 +0.05(+1.46%)
Mar 21, 2025 3.460 3.480 3.430 3.430 15,513 -0.02(-0.58%)
Mar 20, 2025 3.190 3.470 3.190 3.450 8,900 +0.06(+1.77%)
Mar 19, 2025 3.280 3.430 3.280 3.390 35,586 +0.16(+4.95%)
Mar 18, 2025 3.200 3.240 3.190 3.230 38,442 +0.03(+0.94%)
Mar 17, 2025 3.250 3.250 3.195 3.200 70,328 +0.00(+0.00%)
Mar 14, 2025 3.200 3.200 3.194 3.200 11,167 +0.02(+0.63%)
Mar 13, 2025 3.200 3.200 3.180 3.180 26,234 -0.02(-0.63%)
Mar 12, 2025 3.200 3.208 3.189 3.200 28,949 +0.00(+0.00%)
Mar 11, 2025 3.200 3.200 3.188 3.200 20,266 +0.00(+0.00%)
Mar 10, 2025 3.193 3.200 3.190 3.200 12,376 +0.01(+0.17%)
Mar 07, 2025 3.200 3.200 3.177 3.195 21,105 -0.01(-0.17%)
Mar 06, 2025 3.210 3.210 3.190 3.200 199,397 -0.04(-1.20%)
Mar 05, 2025 3.200 3.260 3.180 3.239 5,534 +0.07(+2.18%)
Mar 04, 2025 3.270 3.270 3.147 3.170 19,971 -0.10(-3.06%)
Mar 03, 2025 3.260 3.360 3.260 3.270 18,958 +0.01(+0.31%)
Feb 28, 2025 3.290 3.290 3.256 3.260 5,871 -0.02(-0.62%)
Feb 27, 2025 3.300 3.300 3.250 3.280 1,980 -0.04(-1.13%)
Feb 26, 2025 3.350 3.350 3.318 3.318 3,200 -0.03(-0.96%)
Feb 25, 2025 3.337 3.360 3.337 3.350 8,809 -0.02(-0.46%)
Feb 24, 2025 3.440 3.450 3.366 3.366 6,109 -0.06(-1.88%)
Feb 21, 2025 3.460 3.460 3.390 3.430 8,458 -0.02(-0.58%)
Feb 20, 2025 3.417 3.450 3.416 3.450 9,553 +0.01(+0.29%)
Feb 19, 2025 3.440 3.490 3.400 3.440 31,644 -0.04(-1.15%)
Feb 18, 2025 3.510 3.550 3.440 3.480 17,474 -0.06(-1.57%)
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%)
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.