Alvopetro Energy Ltd (QX) (ALVOF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0627 | 1.79795257076 | 3.4873 | 3.6 | 3.4 | 8002 | 3.52502912 | CS |
| 4 | 0.3399 | 10.5884551883 | 3.2101 | 3.8576 | 3.17 | 9345 | 3.49084445 | CS |
| 12 | 0.0355 | 1.0101010101 | 3.5145 | 4 | 3.09 | 13080 | 3.54355587 | CS |
| 26 | -1.25 | -26.0416666667 | 4.8 | 4.98 | 2.85 | 20926 | 3.7955108 | CS |
| 52 | -4.04 | -53.2279314888 | 7.59 | 8.05 | 2.85 | 17985 | 4.79925271 | CS |
| 156 | 2.75 | 343.75 | 0.8 | 8.59 | 0.78 | 20086 | 4.84241678 | CS |
| 260 | 2.87 | 422.058823529 | 0.68 | 8.59 | 0.311 | 28940 | 2.38457776 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 3.55 | -0.03 | -0.84 | 3.58 | 3.58 | 3.55 | 3186 |
| 1721337960 | 3.58 | 0.07 | 1.85 | 3.53 | 3.58 | 3.521 | 6682 |
| 1721251320 | 3.515 | 0 | 0.00 | 3.53 | 3.53 | 3.51 | 8350 |
| 1721164920 | 3.515 | 0 | 0.00 | 3.5064 | 3.5375 | 3.5064 | 7581 |
| 1721078940 | 3.515 | 0.02 | 0.43 | 3.4 | 3.6 | 3.4 | 15196 |
| 1720819200 | 3.5 | 0.03 | 0.86 | 3.4873 | 3.5 | 3.4873 | 2203 |
| 1720733280 | 3.47 | -0.04 | -1.14 | 3.525 | 3.525 | 3.47 | 11476 |
| 1720646880 | 3.51 | -0.01 | -0.28 | 3.5 | 3.52 | 3.5 | 7181 |
| 1720560540 | 3.52 | -0.01 | -0.28 | 3.5 | 3.52 | 3.49 | 3133 |
| 1720473600 | 3.53 | -0.18 | -4.85 | 3.65 | 3.65 | 3.53 | 1768 |
| 1720214640 | 3.71 | 0.37 | 11.08 | 3.78 | 3.8576 | 3.7 | 50865 |
| 1720041000 | 3.34 | 0.01 | 0.30 | 3.3643 | 3.3643 | 3.34 | 7731 |
| 1719955740 | 3.33 | -0.05 | -1.48 | 3.33 | 3.33 | 3.33 | 1938 |
| 1719868980 | 3.38 | -0.06 | -1.74 | 3.44 | 3.44 | 3.38 | 1557 |
| 1719610020 | 3.44 | 0.12 | 3.61 | 3.38 | 3.45 | 3.38 | 11417 |
| 1719523200 | 3.3201 | 0.01 | 0.31 | 3.17 | 3.36 | 3.17 | 10521 |
| 1719437040 | 3.31 | 0.07 | 2.00 | 3.31 | 3.31 | 3.31 | 1904 |
| 1719350880 | 3.245 | 0.04 | 1.09 | 3.24 | 3.245 | 3.212 | 3202 |
| 1719264540 | 3.21 | 0.03 | 0.94 | 3.17 | 3.22 | 3.17 | 10321 |
| 1719005220 | 3.18 | -0.06 | -1.85 | 3.2101 | 3.2101 | 3.18 | 14530 |
| 1718918640 | 3.24 | -0.05 | -1.52 | 3.09 | 3.29 | 3.09 | 12889 |
| 1718746140 | 3.29 | 0.09 | 2.81 | 3.1416 | 3.29 | 3.1344 | 15536 |
| 1718659680 | 3.2 | -0.07 | -2.14 | 3.2704 | 3.4 | 3.167 | 29226 |
| 1718400300 | 3.27 | -0.09 | -2.68 | 3.33 | 3.35 | 3.1532 | 7122 |
| 1718314140 | 3.36 | -0.12 | -3.31 | 3.48 | 3.48 | 3.341081 | 19803 |
| 1718227380 | 3.475 | -0.02 | -0.43 | 3.5 | 3.5125 | 3.47 | 10799 |
| 1718141280 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1718054880 | 3.49 | 0.02 | 0.48 | 3.48 | 3.4913 | 3.48 | 7883 |
| 1717795800 | 3.4735 | 0.01 | 0.39 | 3.44 | 3.48 | 3.43 | 20966 |
| 1717709400 | 3.46 | -0.06 | -1.56 | 3.6 | 3.6 | 3.35 | 98278 |
| 1717622460 | 3.515 | -0.12 | -3.17 | 3.566 | 3.566 | 3.515 | 5879 |
| 1717536360 | 3.63 | -0.03 | -0.87 | 3.65 | 3.65 | 3.604 | 19377 |
| 1717450140 | 3.662 | 0.01 | 0.33 | 3.672 | 3.672 | 3.654 | 21729 |
| 1717190940 | 3.65 | 0 | 0.11 | 3.65 | 3.67 | 3.65 | 13230 |
| 1717104540 | 3.646 | 0.02 | 0.44 | 3.6301 | 3.654 | 3.6301 | 3565 |
| 1717018020 | 3.63 | -0.06 | -1.57 | 3.65 | 3.65 | 3.63 | 7898 |
| 1716931740 | 3.688 | -0.07 | -1.91 | 3.735 | 3.735 | 3.68 | 4832 |
| 1716585840 | 3.76 | -0.02 | -0.53 | 3.5401 | 3.76 | 3.5401 | 5944 |
| 1716499740 | 3.78 | -0.02 | -0.53 | 3.78 | 3.78 | 3.737862 | 2158 |
| 1716412800 | 3.8 | -0.09 | -2.31 | 3.86 | 3.872 | 3.78 | 7021 |
| 1716326940 | 3.89 | -0.09 | -2.14 | 3.8894 | 3.95 | 3.852915 | 11182 |
| 1716240180 | 3.975 | 0.08 | 2.01 | 4 | 4 | 3.95 | 650 |
| 1715981340 | 3.8968 | -0.03 | -0.77 | 3.9 | 3.902 | 3.89 | 4098 |
| 1715894940 | 3.927 | 0.02 | 0.43 | 3.93 | 3.93 | 3.906 | 2742 |
| 1715808000 | 3.91 | 0.06 | 1.56 | 3.86 | 3.91 | 3.85 | 30628 |
| 1715722140 | 3.85 | -0.01 | -0.16 | 3.9 | 3.9 | 3.82 | 40004 |
| 1715635200 | 3.856 | 0.22 | 5.93 | 3.72 | 3.856 | 3.707 | 9387 |
| 1715376000 | 3.64 | 0.08 | 2.25 | 3.6 | 3.69 | 3.58 | 24147 |
| 1715289720 | 3.56 | 0.04 | 1.19 | 3.45 | 3.57 | 3.45 | 17734 |
| 1715203200 | 3.518 | -0.02 | -0.62 | 3.74 | 3.79 | 3.518 | 6186 |
| 1715117340 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1715030940 | 3.54 | 0.04 | 1.14 | 3.567 | 3.568 | 3.53 | 23900 |
| 1714771740 | 3.5 | -0.02 | -0.57 | 3.5 | 3.5 | 3.5 | 290 |
| 1714685340 | 3.52 | 0.11 | 3.07 | 3.4709 | 3.52 | 3.46 | 7328 |
| 1714598400 | 3.415 | -0.09 | -2.43 | 3.47 | 3.484 | 3.415 | 16931 |
| 1714512600 | 3.5 | -0.1 | -2.78 | 3.6 | 3.6 | 3.5 | 18607 |
| 1714425720 | 3.6 | 0.12 | 3.45 | 3.52 | 3.6 | 3.4901 | 12133 |
| 1714166580 | 3.48 | -0.02 | -0.57 | 3.5145 | 3.5145 | 3.48 | 1777 |
| 1714080300 | 3.5 | 0.05 | 1.45 | 3.4813 | 3.5 | 3.48 | 8915 |
| 1713994020 | 3.45 | -0.01 | -0.14 | 3.46 | 3.46 | 3.398 | 8268 |
| 1713907740 | 3.455 | -0.01 | -0.14 | 3.4218 | 3.46 | 3.34 | 5631 |
| 1713821340 | 3.46 | -0.03 | -0.86 | 3.4983 | 3.4983 | 3.45 | 6073 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
