Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Alvopetro Energy (OP: ALVOF )

3.490 +0.017 (+0.48%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 10, 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 31, 2023 6.120 6.120 5.980 6.090 8,126 +0.15(+2.46%)
Oct 30, 2023 5.976 5.984 5.886 5.944 5,547 +0.03(+0.57%)
Oct 27, 2023 6.004 6.004 5.910 5.910 16,754 +0.07(+1.27%)
Oct 26, 2023 5.913 5.913 5.836 5.836 935 +0.04(+0.62%)
Oct 25, 2023 5.800 5.800 5.800 5.800 13,845 -0.00(-0.09%)
Oct 24, 2023 6.000 6.020 5.805 5.805 6,260 -0.00(-0.09%)
Oct 23, 2023 5.696 5.810 5.696 5.810 24,838 +0.15(+2.65%)
Oct 20, 2023 5.674 5.790 5.660 5.660 16,299 -0.01(-0.11%)
Oct 19, 2023 5.750 5.750 5.666 5.666 3,686 +0.03(+0.46%)
Oct 18, 2023 5.535 5.647 5.480 5.640 23,466 +0.12(+2.17%)
Oct 17, 2023 5.470 5.610 5.464 5.520 20,534 -0.03(-0.54%)
Oct 16, 2023 5.610 5.730 5.550 5.550 3,959 +0.19(+3.54%)
Oct 13, 2023 5.518 5.518 5.340 5.360 8,216 -0.06(-1.11%)
Oct 12, 2023 5.550 5.550 5.420 5.420 2,276 -0.15(-2.69%)
Oct 11, 2023 5.580 5.580 5.522 5.570 1,232 -0.01(-0.11%)
Oct 10, 2023 5.540 5.600 5.500 5.576 8,138 +0.05(+0.83%)
Oct 09, 2023 5.550 5.750 5.500 5.530 12,510 +0.08(+1.56%)
Oct 06, 2023 5.720 5.850 5.390 5.445 36,442 -0.42(-7.08%)
Oct 05, 2023 5.835 5.932 5.835 5.860 3,879 -0.06(-1.01%)
Oct 04, 2023 5.810 5.944 5.810 5.920 13,245 +0.01(+0.10%)
Oct 03, 2023 6.110 6.136 5.900 5.914 12,745 -0.22(-3.52%)
Oct 02, 2023 6.110 6.280 6.100 6.130 30,030 -0.37(-5.72%)
Sep 29, 2023 6.654 6.654 6.490 6.502 7,327 -0.11(-1.63%)
Sep 28, 2023 6.776 6.776 6.610 6.610 9,150 -0.13(-1.93%)
Sep 27, 2023 6.685 6.740 6.685 6.740 222 +0.08(+1.20%)
Sep 26, 2023 6.710 6.710 6.650 6.660 3,159 +0.01(+0.15%)
Sep 25, 2023 6.740 6.710 6.650 6.650 11,430 -0.10(-1.54%)
Sep 22, 2023 6.907 6.907 6.748 6.754 6,608 +0.12(+1.87%)
Sep 21, 2023 6.826 7.003 6.600 6.630 16,280 -0.25(-3.63%)
Sep 20, 2023 6.870 6.920 6.870 6.880 3,203 +0.04(+0.56%)
Sep 19, 2023 7.110 7.140 6.720 6.842 14,481 -0.26(-3.63%)
Sep 18, 2023 7.090 7.105 7.061 7.100 10,574 +0.02(+0.28%)
Sep 15, 2023 7.066 7.100 7.066 7.080 6,390 -0.04(-0.53%)
Sep 14, 2023 7.100 7.120 7.100 7.118 2,137 +0.02(+0.32%)
Sep 13, 2023 7.060 7.154 7.050 7.095 9,232 -0.06(-0.77%)
Sep 12, 2023 7.150 7.150 7.150 7.150 1,226 +0.03(+0.42%)
Sep 11, 2023 7.150 7.150 7.050 7.120 6,085 -0.00(-0.07%)
Sep 08, 2023 7.190 7.190 7.000 7.125 10,627 -0.04(-0.49%)
Sep 07, 2023 7.390 7.390 7.120 7.160 45,771 -0.18(-2.45%)
Sep 06, 2023 7.320 7.362 7.320 7.340 2,553 +0.01(+0.14%)
Sep 05, 2023 7.253 7.430 7.253 7.330 9,805 +0.16(+2.23%)
Sep 01, 2023 7.195 7.220 7.150 7.170 7,184 -0.06(-0.83%)
Aug 31, 2023 7.290 7.290 7.200 7.230 20,155 -0.01(-0.14%)
Aug 30, 2023 7.280 7.280 7.230 7.240 4,757 -0.02(-0.28%)
Aug 29, 2023 7.220 7.272 7.206 7.260 6,526 +0.05(+0.69%)
Aug 28, 2023 7.300 7.350 7.210 7.210 5,780 -0.07(-0.96%)
Aug 25, 2023 7.100 7.300 7.010 7.280 10,255 +0.07(+0.97%)
Aug 24, 2023 7.150 7.210 7.020 7.210 11,390 -0.01(-0.14%)
Aug 23, 2023 7.230 7.300 7.220 7.220 20,902 -0.00(-0.06%)
Aug 22, 2023 7.190 7.225 7.190 7.225 2,553 -0.03(-0.35%)
Aug 21, 2023 7.450 7.510 7.150 7.250 17,736 -0.25(-3.33%)
Aug 18, 2023 7.790 7.790 7.500 7.500 19,712 -0.29(-3.68%)
Aug 17, 2023 7.950 7.950 7.787 7.787 12,507 -0.16(-2.06%)
Aug 16, 2023 7.960 7.960 7.876 7.950 16,843 +0.05(+0.63%)
Aug 15, 2023 7.877 7.940 7.877 7.900 27,427 +0.01(+0.09%)
Aug 14, 2023 7.950 7.950 7.833 7.893 9,352 -0.06(-0.72%)
Aug 11, 2023 7.840 8.050 7.840 7.950 18,509 +0.22(+2.85%)
Aug 10, 2023 7.710 7.850 7.680 7.730 13,019 +0.16(+2.08%)
Aug 09, 2023 7.615 7.840 7.572 7.572 7,835 +0.01(+0.17%)
Aug 08, 2023 7.446 7.560 7.446 7.560 2,483 -0.02(-0.20%)
Aug 07, 2023 7.660 7.660 7.490 7.575 838 -0.04(-0.46%)
Aug 04, 2023 7.464 7.660 7.413 7.610 3,067 +0.18(+2.42%)
Aug 03, 2023 7.470 7.470 7.430 7.430 8,487 -0.06(-0.80%)
Aug 02, 2023 7.490 7.490 7.460 7.490 31,052 -0.04(-0.53%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.