Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alvopetro Energy (OP: ALVOF )

3.544 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 30, 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 (%)
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%)
Sep 03, 2024 3.730 3.750 3.730 3.730 10,190 -0.01(-0.27%)
Aug 30, 2024 3.740 3.740 3.740 3.740 21,001 -0.00(-0.05%)
Aug 29, 2024 3.760 3.790 3.730 3.742 15,312 +0.01(+0.32%)
Aug 28, 2024 3.740 3.800 3.730 3.730 10,301 -0.07(-1.84%)
Aug 27, 2024 3.780 3.800 3.766 3.800 6,737 +0.01(+0.32%)
Aug 26, 2024 3.790 3.800 3.784 3.788 4,738 +0.05(+1.28%)
Aug 23, 2024 3.732 3.800 3.732 3.740 30,866 +0.01(+0.13%)
Aug 22, 2024 3.730 3.735 3.688 3.735 12,710 +0.01(+0.31%)
Aug 21, 2024 3.670 3.724 3.664 3.724 19,686 +0.01(+0.36%)
Aug 20, 2024 3.690 3.718 3.660 3.710 58,080 +0.02(+0.54%)
Aug 19, 2024 3.660 3.690 3.650 3.690 5,557 +0.02(+0.54%)
Aug 16, 2024 3.600 3.680 3.600 3.670 10,041 +0.10(+2.80%)
Aug 15, 2024 3.624 3.640 3.560 3.570 57,756 -0.05(-1.38%)
Aug 14, 2024 3.660 3.664 3.620 3.620 8,839 -0.03(-0.82%)
Aug 13, 2024 3.750 3.750 3.611 3.650 2,394 +0.07(+1.96%)
Aug 12, 2024 3.570 3.580 3.570 3.580 4,020 +0.01(+0.28%)
Aug 09, 2024 3.545 3.570 3.535 3.570 3,531 +0.03(+0.81%)
Aug 08, 2024 3.160 3.560 3.160 3.541 41,871 +0.12(+3.55%)
Aug 07, 2024 3.468 3.470 3.420 3.420 2,101 +0.04(+1.03%)
Aug 06, 2024 3.310 3.385 3.310 3.385 5,100 -0.02(-0.44%)
Aug 02, 2024 3.400 46 -0.09(-2.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.