Alvopetro Energy Ltd. (ALVOF)
OTCMKTS · Delayed Price · Currency is USD
4.250
-0.090 (-2.07%)
Jul 17, 2025, 3:44 PM EDT
Alvopetro Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -2.07% | 5,283 |
| Jul 16, 2025 | 4.26 | 4.34 | 4.18 | 4.34 | 4.34 | 2.99% | 14,127 |
| Jul 15, 2025 | 4.29 | 4.30 | 4.21 | 4.21 | 4.21 | 0.10% | 1,753 |
| Jul 14, 2025 | 4.24 | 4.24 | 4.21 | 4.21 | 4.21 | -0.38% | 3,825 |
| Jul 11, 2025 | 4.22 | 4.23 | 4.17 | 4.23 | 4.23 | 1.34% | 3,998 |
| Jul 10, 2025 | 4.19 | 4.20 | 4.17 | 4.17 | 4.17 | 0.31% | 5,824 |
| Jul 9, 2025 | 4.29 | 4.29 | 4.14 | 4.16 | 4.16 | -4.22% | 22,176 |
| Jul 8, 2025 | 4.29 | 4.41 | 4.29 | 4.34 | 4.34 | -0.91% | 17,280 |
| Jul 7, 2025 | 4.35 | 4.45 | 4.35 | 4.38 | 4.38 | -1.35% | 26,017 |
| Jul 3, 2025 | 4.38 | 4.44 | 4.33 | 4.44 | 4.44 | -0.22% | 10,451 |
| Jul 2, 2025 | 4.58 | 4.58 | 4.31 | 4.45 | 4.45 | -2.63% | 41,019 |
| Jul 1, 2025 | 4.43 | 4.64 | 4.43 | 4.57 | 4.57 | -1.19% | 12,699 |
| Jun 30, 2025 | 4.73 | 4.73 | 4.51 | 4.63 | 4.63 | -2.05% | 12,925 |
| Jun 27, 2025 | 4.82 | 4.82 | 4.66 | 4.72 | 4.62 | -1.01% | 7,006 |
| Jun 26, 2025 | 4.74 | 4.78 | 4.74 | 4.77 | 4.67 | 2.58% | 2,151 |
| Jun 25, 2025 | 4.76 | 4.79 | 4.57 | 4.65 | 4.55 | -2.72% | 8,682 |
| Jun 24, 2025 | 4.66 | 4.82 | 4.65 | 4.78 | 4.68 | -0.21% | 14,202 |
| Jun 23, 2025 | 4.71 | 4.98 | 4.71 | 4.79 | 4.69 | -4.31% | 20,315 |
| Jun 20, 2025 | 5.05 | 5.05 | 4.95 | 5.01 | 4.90 | 0.72% | 2,772 |
| Jun 18, 2025 | 5.20 | 5.30 | 4.90 | 4.97 | 4.87 | -1.58% | 73,166 |
| Jun 17, 2025 | 4.65 | 5.05 | 4.65 | 5.05 | 4.94 | 10.75% | 48,541 |
| Jun 16, 2025 | 4.50 | 4.61 | 4.50 | 4.56 | 4.46 | 1.33% | 12,243 |
| Jun 13, 2025 | 4.49 | 4.52 | 4.48 | 4.50 | 4.41 | 0.67% | 7,936 |
| Jun 12, 2025 | 4.44 | 4.48 | 4.44 | 4.47 | 4.38 | 1.13% | 13,802 |
| Jun 11, 2025 | 4.41 | 4.43 | 4.41 | 4.42 | 4.33 | 1.38% | 2,835 |
| Jun 10, 2025 | 4.35 | 4.36 | 4.35 | 4.36 | 4.27 | 0.69% | 3,115 |
| Jun 9, 2025 | 4.30 | 4.33 | 4.30 | 4.33 | 4.24 | - | 5,395 |
| Jun 6, 2025 | 4.33 | 4.35 | 4.33 | 4.33 | 4.24 | 0.23% | 1,728 |
| Jun 5, 2025 | 4.37 | 4.38 | 4.27 | 4.32 | 4.23 | -0.99% | 16,065 |
| Jun 4, 2025 | 4.36 | 4.37 | 4.36 | 4.36 | 4.27 | 0.21% | 4,224 |
| Jun 3, 2025 | 4.37 | 4.37 | 4.33 | 4.35 | 4.26 | -0.02% | 5,846 |
| Jun 2, 2025 | 4.37 | 4.38 | 4.30 | 4.36 | 4.26 | 1.49% | 4,626 |
| May 30, 2025 | 4.28 | 4.29 | 4.26 | 4.29 | 4.20 | 1.35% | 9,364 |
| May 29, 2025 | 4.29 | 4.30 | 4.23 | 4.23 | 4.14 | -0.38% | 10,087 |
| May 28, 2025 | 4.27 | 4.31 | 4.25 | 4.25 | 4.16 | -0.47% | 86,654 |
| May 27, 2025 | 4.30 | 4.33 | 4.18 | 4.27 | 4.18 | -1.16% | 89,713 |
| May 23, 2025 | 4.30 | 4.33 | 4.30 | 4.32 | 4.23 | 0.47% | 6,907 |
| May 22, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | 4.21 | -0.69% | 4,986 |
| May 21, 2025 | 4.40 | 4.40 | 4.32 | 4.33 | 4.24 | 0.23% | 38,281 |
| May 20, 2025 | 4.08 | 4.33 | 4.08 | 4.32 | 4.23 | -0.23% | 64,364 |
| May 19, 2025 | 4.17 | 4.33 | 4.17 | 4.33 | 4.24 | 1.64% | 37,662 |
| May 16, 2025 | 4.39 | 4.39 | 4.22 | 4.26 | 4.17 | 1.24% | 24,029 |
| May 15, 2025 | 4.07 | 4.25 | 4.06 | 4.21 | 4.12 | 3.11% | 20,725 |
| May 14, 2025 | 3.98 | 4.10 | 3.98 | 4.08 | 3.99 | 2.03% | 19,674 |
| May 13, 2025 | 3.91 | 4.00 | 3.91 | 4.00 | 3.92 | 2.67% | 10,414 |
| May 12, 2025 | 3.87 | 3.91 | 3.86 | 3.90 | 3.81 | 0.15% | 38,520 |
| May 9, 2025 | 3.84 | 3.91 | 3.84 | 3.89 | 3.81 | 1.83% | 9,553 |
| May 8, 2025 | 3.91 | 3.91 | 3.82 | 3.82 | 3.74 | -2.80% | 8,382 |
| May 7, 2025 | 3.91 | 3.95 | 3.91 | 3.93 | 3.85 | -0.51% | 4,027 |
| May 6, 2025 | 3.97 | 3.97 | 3.75 | 3.95 | 3.87 | -0.83% | 14,518 |