Alvopetro Energy Ltd. (ALVOF)
OTCMKTS
· Delayed Price · Currency is USD
4.500
+0.030 (0.67%)
Jun 13, 2025, 3:46 PM EDT
Alvopetro Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 4.49 | 4.52 | 4.48 | 4.50 | 4.50 | 0.67% | 7,936 |
| Jun 12, 2025 | 4.44 | 4.48 | 4.44 | 4.47 | 4.47 | 1.13% | 13,802 |
| Jun 11, 2025 | 4.41 | 4.43 | 4.41 | 4.42 | 4.42 | 1.38% | 2,835 |
| Jun 10, 2025 | 4.35 | 4.36 | 4.35 | 4.36 | 4.36 | 0.69% | 3,115 |
| Jun 9, 2025 | 4.30 | 4.33 | 4.30 | 4.33 | 4.33 | - | 5,395 |
| Jun 6, 2025 | 4.33 | 4.35 | 4.33 | 4.33 | 4.33 | 0.23% | 1,728 |
| Jun 5, 2025 | 4.37 | 4.38 | 4.27 | 4.32 | 4.32 | -0.99% | 16,065 |
| Jun 4, 2025 | 4.36 | 4.37 | 4.36 | 4.36 | 4.36 | 0.21% | 4,224 |
| Jun 3, 2025 | 4.37 | 4.37 | 4.33 | 4.35 | 4.35 | -0.02% | 5,846 |
| Jun 2, 2025 | 4.37 | 4.38 | 4.30 | 4.36 | 4.36 | 1.49% | 4,626 |
| May 30, 2025 | 4.28 | 4.29 | 4.26 | 4.29 | 4.29 | 1.35% | 9,364 |
| May 29, 2025 | 4.29 | 4.30 | 4.23 | 4.23 | 4.23 | -0.38% | 10,087 |
| May 28, 2025 | 4.27 | 4.31 | 4.25 | 4.25 | 4.25 | -0.47% | 86,654 |
| May 27, 2025 | 4.30 | 4.33 | 4.18 | 4.27 | 4.27 | -1.16% | 89,713 |
| May 23, 2025 | 4.30 | 4.33 | 4.30 | 4.32 | 4.32 | 0.47% | 6,907 |
| May 22, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.69% | 4,986 |
| May 21, 2025 | 4.40 | 4.40 | 4.32 | 4.33 | 4.33 | 0.23% | 38,281 |
| May 20, 2025 | 4.08 | 4.33 | 4.08 | 4.32 | 4.32 | -0.23% | 64,364 |
| May 19, 2025 | 4.17 | 4.33 | 4.17 | 4.33 | 4.33 | 1.64% | 37,662 |
| May 16, 2025 | 4.39 | 4.39 | 4.22 | 4.26 | 4.26 | 1.24% | 24,029 |
| May 15, 2025 | 4.07 | 4.25 | 4.06 | 4.21 | 4.21 | 3.11% | 20,725 |
| May 14, 2025 | 3.98 | 4.10 | 3.98 | 4.08 | 4.08 | 2.03% | 19,674 |
| May 13, 2025 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 2.67% | 10,414 |
| May 12, 2025 | 3.87 | 3.91 | 3.86 | 3.90 | 3.90 | 0.15% | 38,520 |
| May 9, 2025 | 3.84 | 3.91 | 3.84 | 3.89 | 3.89 | 1.83% | 9,553 |
| May 8, 2025 | 3.91 | 3.91 | 3.82 | 3.82 | 3.82 | -2.80% | 8,382 |
| May 7, 2025 | 3.91 | 3.95 | 3.91 | 3.93 | 3.93 | -0.51% | 4,027 |
| May 6, 2025 | 3.97 | 3.97 | 3.75 | 3.95 | 3.95 | -0.83% | 14,518 |
| May 5, 2025 | 4.02 | 4.02 | 3.97 | 3.98 | 3.98 | -0.18% | 1,770 |
| May 2, 2025 | 3.94 | 4.00 | 3.92 | 3.99 | 3.99 | - | 8,593 |
| May 1, 2025 | 3.91 | 4.06 | 3.91 | 3.99 | 3.99 | 1.79% | 41,524 |
| Apr 30, 2025 | 3.88 | 3.95 | 3.76 | 3.92 | 3.92 | 4.45% | 27,327 |
| Apr 29, 2025 | 3.69 | 3.76 | 3.68 | 3.75 | 3.75 | 3.10% | 44,579 |
| Apr 28, 2025 | 3.67 | 3.71 | 3.61 | 3.64 | 3.64 | -1.36% | 14,074 |
| Apr 25, 2025 | 3.69 | 3.71 | 3.67 | 3.69 | 3.69 | - | 11,295 |
| Apr 24, 2025 | 3.68 | 3.70 | 3.68 | 3.69 | 3.69 | - | 14,030 |
| Apr 23, 2025 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | 1.93% | 10,035 |
| Apr 22, 2025 | 3.61 | 3.66 | 3.61 | 3.62 | 3.62 | -0.82% | 2,913 |
| Apr 21, 2025 | 3.65 | 3.66 | 3.65 | 3.65 | 3.65 | - | 1,805 |
| Apr 17, 2025 | 3.50 | 3.66 | 3.50 | 3.65 | 3.65 | 4.58% | 3,285 |
| Apr 16, 2025 | 3.35 | 3.50 | 3.35 | 3.49 | 3.49 | 4.80% | 2,875 |
| Apr 15, 2025 | 3.31 | 3.33 | 3.29 | 3.33 | 3.33 | 1.22% | 24,524 |
| Apr 14, 2025 | 3.29 | 3.34 | 3.28 | 3.29 | 3.29 | -0.15% | 19,923 |
| Apr 11, 2025 | 3.34 | 3.34 | 3.27 | 3.30 | 3.30 | -0.15% | 23,120 |
| Apr 10, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | 0.30% | 4,929 |
| Apr 9, 2025 | 3.34 | 3.34 | 3.20 | 3.29 | 3.29 | 1.23% | 15,652 |
| Apr 8, 2025 | 3.33 | 3.38 | 3.25 | 3.25 | 3.25 | -3.62% | 16,549 |
| Apr 7, 2025 | 3.19 | 3.46 | 3.17 | 3.37 | 3.37 | -3.38% | 33,230 |
| Apr 4, 2025 | 3.54 | 3.54 | 3.47 | 3.49 | 3.49 | -2.54% | 14,966 |
| Apr 3, 2025 | 3.58 | 3.59 | 3.54 | 3.58 | 3.58 | -0.53% | 16,585 |