Dark

ALV
ALVOPETRO ENERGY LTD
stock CVE

Inactive

Aug 2, 2024

4.69CAD-2.899%(-0.14)46,743

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.8000	4.8000	4.6900	4.6900	-2.899%	46,743	0.000%
2024-08-01	4.9100	4.9100	4.8100	4.8300	-0.821%	9,428	-2.899%
2024-07-31	4.8800	4.8900	4.8400	4.8700	-0.409%	8,488	-3.696%
2024-07-30	4.8900	4.8900	4.8000	4.8900	0.000%	4,618	-4.090%
2024-07-29	4.9000	4.9000	4.7700	4.8900	+2.301%	10,270	-4.090%
2024-07-26	4.8300	4.8500	4.7300	4.7800	+0.210%	17,989	-1.883%
2024-07-25	4.9000	4.9000	4.7000	4.7700	-2.653%	24,322	-1.677%
2024-07-24	4.9600	4.9700	4.8700	4.9000	-0.204%	7,336	-4.286%
2024-07-23	4.9900	4.9900	4.8700	4.9100	-0.808%	14,228	-4.481%
2024-07-22	4.9500	4.9600	4.9200	4.9500	+0.610%	4,831	-5.253%
2024-07-19	4.8500	4.9200	4.8200	4.9200	+1.443%	10,058	-4.675%
2024-07-18	4.7800	4.9100	4.7800	4.8500	+1.253%	14,103	-3.299%
2024-07-17	4.8500	4.8500	4.7700	4.7900	-1.643%	16,319	-2.088%
2024-07-16	4.7900	4.8700	4.7400	4.8700	+1.458%	17,090	-3.696%
2024-07-15	4.9000	4.9000	4.7600	4.8000	+0.418%	19,818	-2.292%
2024-07-12	4.7900	4.8400	4.7000	4.7800	+1.057%	26,335	-1.883%
2024-07-11	4.9400	4.9400	4.7200	4.7300	-0.839%	22,512	-0.846%
2024-07-10	4.7500	4.8000	4.7400	4.7700	+1.923%	6,226	-1.677%
2024-07-09	4.8100	4.8600	4.6700	4.6800	0.000%	13,318	+0.214%
2024-07-08	5.0100	5.0100	4.6800	4.6800	-7.327%	15,542	+0.214%
2024-07-05	5.4700	5.4700	5.0400	5.0500	-1.559%	37,461	-7.129%
2024-07-04	4.8100	5.1800	4.7800	5.1300	+9.850%	57,952	-8.577%
2024-07-03	4.5700	4.7000	4.5400	4.6700	+3.091%	8,912	+0.428%
2024-07-02	4.7100	4.7100	4.5200	4.5300	-3.617%	17,742	+3.532%
2024-06-28	4.6000	4.7800	4.5000	4.7000	+3.524%	28,918	-0.213%
2024-06-27	4.5900	4.6200	4.5400	4.5400	-1.089%	8,658	+3.304%
2024-06-26	4.4500	4.6000	4.4500	4.5900	+3.378%	23,762	+2.179%
2024-06-25	4.3200	4.4500	4.3200	4.4400	+1.835%	15,965	+5.631%
2024-06-24	4.3800	4.3900	4.3000	4.3600	+0.461%	15,641	+7.569%
2024-06-21	4.4200	4.4500	4.3000	4.3400	-2.032%	28,028	+8.065%
2024-06-20	4.4800	4.4800	4.4000	4.4300	-0.895%	27,681	+5.869%
2024-06-19	4.4300	4.5000	4.4300	4.4700	+0.449%	8,795	+4.922%
2024-06-18	4.3300	4.4800	4.3200	4.4500	+0.907%	29,884	+5.393%
2024-06-17	4.4800	4.4800	4.3500	4.4100	-1.121%	16,117	+6.349%
2024-06-14	4.6000	4.7000	4.3200	4.4600	-2.620%	30,643	+5.157%
2024-06-13	4.7700	4.7700	4.5800	4.5800	-3.782%	22,727	+2.402%
2024-06-12	4.8200	4.9900	4.7500	4.7600	-0.833%	27,688	-1.471%
2024-06-11	4.8000	4.8100	4.7700	4.8000	0.000%	21,074	-2.292%
2024-06-10	4.8000	4.9000	4.8000	4.8000	+0.840%	12,783	-2.292%
2024-06-07	4.8100	4.8200	4.7200	4.7600	+1.277%	18,707	-1.471%
2024-06-06	4.9200	4.9200	4.6200	4.7000	-2.083%	44,560	-0.213%
2024-06-05	4.9300	4.9600	4.8000	4.8000	-1.437%	9,248	-2.292%
2024-06-04	5.0100	5.0100	4.8700	4.8700	-2.794%	21,764	-3.696%
2024-06-03	4.9800	5.0100	4.9800	5.0100	+0.805%	9,854	-6.387%
2024-05-31	4.9900	5.0100	4.9700	4.9700	-0.201%	8,600	-5.634%
2024-05-30	4.9700	5.0000	4.9600	4.9800	-0.400%	3,929	-5.823%
2024-05-29	5.0200	5.0200	4.9800	5.0000	-0.398%	7,815	-6.200%
2024-05-28	5.0700	5.0700	5.0000	5.0200	-0.986%	12,341	-6.574%
2024-05-27	5.1800	5.1800	5.0600	5.0700	-0.197%	6,032	-7.495%
2024-05-24	5.1000	5.1400	5.0500	5.0800	-0.587%	9,088	-7.677%
2024-05-23	5.2000	5.2000	5.1100	5.1100	-0.777%	6,380	-8.219%
2024-05-22	5.2500	5.3200	5.1500	5.1500	-2.277%	14,783	-8.932%
2024-05-21	5.3000	5.3100	5.2400	5.2700	+0.381%	16,933	-11.006%
2024-05-17	5.3000	5.3300	5.2500	5.2500	-0.943%	5,615	-10.667%
2024-05-16	5.3600	5.3600	5.3000	5.3000	-0.188%	5,549	-11.509%
2024-05-15	5.2600	5.3300	5.1500	5.3100	+0.951%	13,258	-11.676%
2024-05-14	5.2900	5.3100	5.2000	5.2600	-0.567%	18,697	-10.837%
2024-05-13	5.0800	5.2900	5.0800	5.2900	+5.169%	48,619	-11.342%
2024-05-10	5.1300	5.1300	4.8800	5.0300	+3.285%	34,206	-6.759%
2024-05-09	5.0100	5.0200	4.8000	4.8700	+0.828%	17,086	-3.696%
2024-05-08	5.0700	5.2500	4.8100	4.8300	-1.227%	25,496	-2.899%
2024-05-07	4.8900	4.8900	4.8200	4.8900	+0.825%	8,260	-4.090%
2024-05-06	4.9300	4.9300	4.8000	4.8500	+0.832%	15,074	-3.299%
2024-05-02	4.7500	4.8100	4.7000	4.8100	+2.340%	11,256	-2.495%
2024-05-01	4.8300	4.8300	4.6300	4.7000	-2.083%	19,133	-0.213%
2024-04-30	4.9600	4.9600	4.7900	4.8000	-1.639%	8,799	-2.292%
2024-04-29	4.7900	4.9200	4.7700	4.8800	+4.051%	15,519	-3.893%
2024-04-26	4.7600	4.7600	4.6900	4.6900	-1.883%	5,555	0.000%
2024-04-25	4.8500	4.8600	4.7200	4.7800	+1.486%	15,909	-1.883%
2024-04-24	4.5600	4.7500	4.5600	4.7100	+1.728%	7,823	-0.425%
2024-04-23	4.7900	4.7900	4.5600	4.6300	-1.907%	14,596	+1.296%
2024-04-22	4.7900	4.7900	4.7100	4.7200	-1.667%	5,948	-0.636%
2024-04-19	4.8100	4.8600	4.7500	4.8000	+0.209%	8,249	-2.292%
2024-04-18	4.7300	4.7900	4.6800	4.7900	+3.233%	4,782	-2.088%
2024-04-17	4.6300	4.6900	4.6200	4.6400	-0.215%	1,350	+1.078%
2024-04-16	4.6800	4.6800	4.5100	4.6500	-0.641%	4,892	+0.860%
2024-04-15	4.2600	4.8000	4.2600	4.6800	+3.084%	25,569	+0.214%
2024-04-12	4.9300	4.9300	4.4400	4.5400	-5.021%	27,243	+3.304%
2024-04-11	4.8800	4.9300	4.7500	4.7800	-2.449%	7,945	-1.883%
2024-04-10	4.9900	5.0000	4.8300	4.9000	-1.606%	11,002	-4.286%
2024-04-09	5.0700	5.0700	4.9000	4.9800	-0.200%	18,844	-5.823%
2024-04-08	5.2000	5.2400	4.9500	4.9900	-2.157%	47,049	-6.012%
2024-04-05	4.2500	5.3900	4.2500	5.1000	+27.182%	215,210	-8.039%
2024-04-04	3.9300	4.0300	3.8900	4.0100	+0.250%	63,694	+16.958%
2024-04-02	3.9900	4.0500	3.8700	4.0000	-1.235%	38,956	+17.250%
2024-04-01	4.1500	4.1500	4.0500	4.0500	-0.491%	7,783	+15.802%
2024-03-28	4.0900	4.1100	4.0400	4.0700	-0.245%	34,385	+15.233%
2024-03-27	4.0300	4.1500	4.0300	4.0800	-1.211%	20,112	+14.951%
2024-03-26	4.2300	4.2800	4.0400	4.1300	-1.196%	58,362	+13.559%
2024-03-25	3.9600	4.1800	3.9600	4.1800	+4.500%	69,347	+12.201%
2024-03-22	4.3600	4.4100	3.9600	4.0000	-9.091%	159,091	+17.250%
2024-03-21	4.6500	4.9200	4.3500	4.4000	-5.376%	256,717	+6.591%
2024-03-20	5.5100	5.5100	4.5600	4.6500	-16.065%	249,045	+0.860%
2024-03-19	5.5900	5.6100	5.5100	5.5400	0.000%	13,424	-15.343%
2024-03-18	5.6600	5.6600	5.5100	5.5400	-0.360%	12,973	-15.343%
2024-03-15	5.7600	5.7600	5.5000	5.5600	+0.907%	10,235	-15.647%
2024-03-14	5.5300	5.7000	5.5100	5.5100	-1.607%	13,751	-14.882%
2024-03-13	5.6100	5.6200	5.5000	5.6000	+0.179%	9,245	-16.250%
2024-03-12	5.7000	5.7000	5.5200	5.5900	-1.930%	14,597	-16.100%
2024-03-11	5.8400	5.8400	5.6500	5.7000	-1.042%	9,157	-17.719%
2024-03-06	5.8500	5.8500	5.7400	5.7600	-1.538%	15,141	-18.576%
2024-03-05	6.0100	6.0100	5.8000	5.8500	-2.985%	39,928	-19.829%
2024-03-04	6.2000	6.2000	5.9800	6.0300	-0.166%	10,590	-22.222%
2024-03-01	5.8600	6.1700	5.7700	6.0400	+5.965%	22,897	-22.351%
2024-02-29	6.2600	6.2700	5.6500	5.7000	-7.767%	31,832	-17.719%
2024-02-28	6.3000	6.3000	6.1700	6.1800	-2.677%	21,711	-24.110%
2024-02-27	6.6900	6.7400	6.3500	6.3500	-4.511%	60,610	-26.142%
2024-02-26	6.4900	6.6900	6.4900	6.6500	+3.101%	20,822	-29.474%
2024-02-23	6.3300	6.4500	6.3200	6.4500	+1.896%	11,352	-27.287%
2024-02-22	6.2500	6.4000	6.2500	6.3300	+1.280%	15,303	-25.908%
2024-02-21	6.2500	6.2500	6.2300	6.2500	-0.160%	1,370	-24.960%
2024-02-20	6.1100	6.3000	6.1000	6.2600	+3.130%	17,689	-25.080%
2024-02-16	6.2600	6.2600	6.0700	6.0700	-2.097%	5,847	-22.735%
2024-02-15	6.3900	6.3900	6.1300	6.2000	+1.142%	12,061	-24.355%
2024-02-14	6.0500	6.3000	6.0500	6.1300	+2.167%	12,288	-23.491%
2024-02-13	5.7800	6.3000	5.7800	6.0000	+3.448%	65,514	-21.833%
2024-02-12	5.8500	5.8500	5.6000	5.8000	+7.209%	26,363	-19.138%
2024-02-09	5.0900	5.6000	5.0900	5.4100	+6.078%	19,963	-13.309%
2024-02-08	5.4000	5.4000	5.0000	5.1000	-4.135%	50,954	-8.039%
2024-02-07	5.4800	5.4800	5.3200	5.3200	-1.845%	13,594	-11.842%
2024-02-06	5.5500	5.5500	5.4200	5.4200	-2.342%	19,924	-13.469%
2024-02-05	5.6600	5.6600	5.4800	5.5500	-2.460%	23,081	-15.495%
2024-02-02	5.7500	5.7500	5.6600	5.6900	-1.215%	25,191	-17.575%
2024-02-01	5.8600	5.8700	5.7600	5.7600	-0.861%	28,167	-18.576%
2024-01-31	5.7900	5.9000	5.7900	5.8100	+0.519%	8,388	-19.277%
2024-01-30	5.9900	5.9900	5.5900	5.7800	-1.197%	69,689	-18.858%
2024-01-29	5.9500	5.9900	5.8500	5.8500	-1.182%	79,639	-19.829%
2024-01-26	6.2900	6.2900	5.9200	5.9200	-1.498%	34,250	-20.777%
2024-01-25	5.9800	6.0600	5.9800	6.0100	+0.670%	6,300	-21.963%
2024-01-24	6.0000	6.1000	5.9500	5.9700	-0.334%	8,000	-21.441%
2024-01-23	6.0400	6.1600	5.9400	5.9900	-2.284%	22,259	-21.703%
2024-01-22	6.2400	6.2400	6.0900	6.1300	-2.853%	16,889	-23.491%
2024-01-19	6.5000	6.5000	6.1900	6.3100	-2.473%	16,933	-25.674%
2024-01-18	6.7300	6.7300	6.4700	6.4700	-1.221%	6,781	-27.512%
2024-01-17	6.6900	6.6900	6.5500	6.5500	-1.355%	13,113	-28.397%
2024-01-16	6.7600	6.7600	6.6400	6.6400	-1.630%	15,252	-29.367%
2024-01-15	6.7600	6.7600	6.7500	6.7500	-0.148%	6,349	-30.519%
2024-01-12	6.8100	6.8200	6.7000	6.7600	+0.595%	10,528	-30.621%
2024-01-11	6.7700	6.7700	6.7200	6.7200	-0.297%	7,202	-30.208%
2024-01-10	6.7500	6.7700	6.7300	6.7400	+0.597%	8,232	-30.415%
2024-01-09	6.7100	6.7700	6.7000	6.7000	+1.208%	16,000	-30.000%
2024-01-08	6.8300	6.8300	6.6100	6.6200	-0.301%	13,314	-29.154%
2024-01-05	6.7900	6.7900	6.5900	6.6400	-0.450%	6,235	-29.367%
2024-01-04	6.7900	6.7900	6.6100	6.6700	-0.448%	9,889	-29.685%
2024-01-03	6.9400	6.9400	6.7000	6.7000	-0.149%	7,640	-30.000%
2024-01-02	6.6500	6.7100	6.6100	6.7100	+1.667%	18,196	-30.104%
2023-12-29	6.6000	6.6400	6.6000	6.6000	-0.602%	2,586	-28.939%
2023-12-28	6.6700	6.7000	6.6400	6.6400	-0.896%	13,188	-29.367%
2023-12-27	6.7000	6.7400	6.6700	6.7000	-0.149%	57,498	-30.000%
2023-12-22	6.7000	6.7500	6.6700	6.7100	-0.149%	19,657	-30.104%
2023-12-21	6.7800	6.8100	6.7200	6.7200	-0.444%	5,925	-30.208%
2023-12-20	6.7300	6.9800	6.6600	6.7500	+1.351%	30,255	-30.519%
2023-12-19	6.8000	6.8000	6.6600	6.6600	-1.187%	6,443	-29.580%
2023-12-18	6.9700	6.9800	6.7400	6.7400	0.000%	14,310	-30.415%
2023-12-15	6.9800	6.9800	6.7400	6.7400	-2.035%	10,968	-30.415%
2023-12-14	6.8000	6.9400	6.8000	6.8800	+0.438%	7,524	-31.831%
2023-12-13	6.9400	7.0000	6.8500	6.8500	-1.154%	6,700	-31.533%
2023-12-12	6.7400	7.0500	6.7400	6.9300	+4.211%	30,475	-32.323%
2023-12-11	6.9900	6.9900	6.6000	6.6500	-2.920%	17,755	-29.474%
2023-12-08	6.7500	6.9000	6.7100	6.8500	+3.008%	6,219	-31.533%
2023-12-07	6.4500	6.9700	6.4500	6.6500	+1.372%	16,387	-29.474%
2023-12-06	7.0800	7.0800	6.4400	6.5600	-5.065%	48,073	-28.506%
2023-12-05	7.1000	7.1400	6.8750	6.9100	-0.861%	26,031	-32.127%
2023-12-04	7.1200	7.4600	6.8800	6.9700	-1.135%	23,556	-32.712%
2023-12-01	7.0500	7.0800	6.9300	7.0500	+1.585%	16,271	-33.475%
2023-11-30	7.6400	7.6400	6.8300	6.9400	-1.560%	20,907	-32.421%
2023-11-29	7.2600	7.3300	6.9500	7.0500	-3.159%	28,234	-33.475%
2023-11-28	7.3100	7.4600	7.2600	7.2800	-2.674%	10,475	-35.577%
2023-11-27	7.5200	7.6000	7.4000	7.4800	-0.399%	26,237	-37.299%
2023-11-24	7.7200	7.7200	7.5000	7.5100	-1.444%	10,488	-37.550%
2023-11-23	7.5500	7.6200	7.5200	7.6200	+0.927%	6,124	-38.451%
2023-11-22	7.4100	7.5500	7.1900	7.5500	+1.342%	22,474	-37.881%
2023-11-21	7.6900	7.6900	7.3900	7.4500	-2.742%	12,826	-37.047%
2023-11-20	7.6800	7.6900	7.6300	7.6600	+0.393%	12,298	-38.773%
2023-11-17	7.7600	7.7600	7.5000	7.6300	-2.179%	9,550	-38.532%
2023-11-16	7.9100	7.9700	7.8000	7.8000	-2.133%	6,459	-39.872%
2023-11-15	8.2400	8.2400	7.9500	7.9700	-0.499%	10,494	-41.154%
2023-11-14	8.0000	8.0400	7.9500	8.0100	+0.376%	6,600	-41.448%
2023-11-13	8.3000	8.3000	7.9500	7.9800	-4.087%	26,326	-41.228%
2023-11-10	8.9600	8.9600	8.2200	8.3200	-7.556%	21,295	-43.630%
2023-11-09	8.6000	9.1600	8.6000	9.0000	+4.651%	33,765	-47.889%
2023-11-08	8.2400	8.6200	8.2400	8.6000	+5.521%	29,208	-45.465%
2023-11-07	8.4600	8.5000	8.1500	8.1500	-3.778%	7,608	-42.454%
2023-11-06	8.6000	8.6000	8.4700	8.4700	-0.936%	8,756	-44.628%
2023-11-03	8.7400	8.7500	8.5500	8.5500	-1.724%	32,730	-45.146%
2023-11-02	8.5400	8.7500	8.5100	8.7000	+2.353%	19,036	-46.092%
2023-11-01	8.4900	8.5100	8.4600	8.5000	+1.190%	10,413	-44.824%
2023-10-31	8.2500	8.4700	8.2500	8.4000	+2.564%	8,279	-44.167%
2023-10-30	8.3900	8.3900	8.1500	8.1900	-1.087%	8,244	-42.735%
2023-10-27	8.1000	8.2800	8.1000	8.2800	+1.720%	11,200	-43.357%
2023-10-26	8.0400	8.2800	8.0400	8.1400	+2.390%	3,184	-42.383%
2023-10-25	8.0500	8.0500	7.9200	7.9500	+0.506%	7,055	-41.006%
2023-10-24	7.9100	8.2900	7.9100	7.9100	-0.877%	5,768	-40.708%
2023-10-23	8.0000	8.0200	7.7900	7.9800	+3.101%	18,963	-41.228%
2023-10-20	7.8700	7.8700	7.7400	7.7400	-0.258%	12,734	-39.406%
2023-10-19	7.7700	7.9100	7.7100	7.7600	+1.042%	7,846	-39.562%
2023-10-18	7.8600	7.8600	7.5000	7.6800	+2.264%	18,571	-38.932%
2023-10-17	7.7000	7.7000	7.4600	7.5100	-1.184%	14,514	-37.550%
2023-10-16	8.1900	8.1900	7.6000	7.6000	+4.110%	12,655	-38.289%
2023-10-13	7.8800	7.8800	7.1700	7.3000	-0.680%	25,902	-35.753%
2023-10-12	7.5800	7.6000	7.3500	7.3500	-3.670%	10,879	-36.190%
2023-10-11	7.7000	7.7200	7.4900	7.6300	+1.463%	4,393	-38.532%
2023-10-10	7.4400	7.5500	7.4400	7.5200	+1.075%	17,874	-37.633%
2023-10-06	8.0600	8.0600	7.3800	7.4400	-7.578%	41,659	-36.962%
2023-10-05	8.1400	8.2300	8.0500	8.0500	-2.424%	4,287	-41.739%
2023-10-04	8.0500	8.3200	7.9900	8.2500	+1.726%	11,651	-43.152%
2023-10-03	8.5000	8.5000	8.0800	8.1100	-5.146%	16,283	-42.170%
2023-10-02	8.6500	8.6500	8.3200	8.5500	-3.061%	21,353	-45.146%
2023-09-29	8.9700	8.9800	8.8200	8.8200	-1.010%	10,317	-46.825%
2023-09-28	9.0500	9.0600	8.9100	8.9100	-2.303%	5,506	-47.363%
2023-09-27	8.9700	9.1200	8.9700	9.1200	+2.128%	3,645	-48.575%
2023-09-26	9.0700	9.0700	8.9300	8.9300	-0.335%	4,103	-47.480%
2023-09-25	9.0600	9.0600	8.9600	8.9600	-1.104%	11,838	-47.656%
2023-09-22	9.2900	9.2900	9.0600	9.0600	+1.684%	4,578	-48.234%
2023-09-21	9.2100	9.2900	8.9000	8.9100	-3.883%	24,380	-47.363%
2023-09-20	9.1200	9.2800	9.1200	9.2700	+0.216%	6,802	-49.407%
2023-09-19	9.5000	9.5900	9.0200	9.2500	-3.445%	14,635	-49.297%
2023-09-18	9.6000	9.6000	9.4800	9.5800	+0.104%	11,606	-51.044%
2023-09-15	9.5500	9.5800	9.5500	9.5700	+0.209%	4,910	-50.993%
2023-09-14	9.6500	9.7100	9.5500	9.5500	-0.624%	11,903	-50.890%
2023-09-13	9.6300	9.6600	9.5500	9.6100	-0.208%	18,857	-51.197%
2023-09-12	9.6700	9.7000	9.6300	9.6300	0.000%	6,240	-51.298%
2023-09-11	9.7600	9.7700	9.5600	9.6300	-1.332%	19,275	-51.298%
2023-09-08	9.7400	9.8100	9.5700	9.7600	-0.102%	14,474	-51.947%
2023-09-07	10.0000	10.0500	9.7400	9.7700	-2.006%	25,743	-51.996%
2023-09-06	10.0500	10.0500	9.9700	9.9700	-0.300%	5,426	-52.959%
2023-09-05	9.8500	10.1400	9.8500	10.0000	+2.041%	41,245	-53.100%
2023-09-01	9.5800	9.8100	9.5800	9.8000	-0.102%	20,835	-52.143%
2023-08-31	9.8000	9.8300	9.7400	9.8100	+0.512%	18,537	-52.192%
2023-08-30	9.8500	9.8500	9.7400	9.7600	-0.813%	8,515	-51.947%
2023-08-29	9.8500	9.8700	9.8000	9.8400	+0.204%	8,240	-52.337%
2023-08-28	10.0000	10.0000	9.8000	9.8200	-0.507%	9,311	-52.240%
2023-08-25	9.8000	9.9250	9.5500	9.8700	+1.024%	21,222	-52.482%
2023-08-24	9.7000	9.7700	9.6500	9.7700	-0.102%	10,587	-51.996%
2023-08-23	9.5500	9.8800	9.5500	9.7800	-0.102%	31,406	-52.045%
2023-08-22	9.7800	9.8300	9.7700	9.7900	-0.204%	11,930	-52.094%
2023-08-21	10.2000	10.2000	9.6900	9.8100	-3.540%	38,264	-52.192%
2023-08-18	10.5500	10.5500	10.1700	10.1700	-3.419%	18,166	-53.884%
2023-08-17	10.6900	10.7600	10.5200	10.5300	-1.955%	15,350	-55.461%
2023-08-16	10.7400	10.8200	10.6500	10.7400	+0.374%	20,211	-56.331%
2023-08-15	10.7400	10.7400	10.6500	10.7000	+0.753%	15,468	-56.168%
2023-08-14	10.5500	10.6400	10.5300	10.6200	-0.375%	8,743	-55.838%
2023-08-11	10.5900	10.7600	10.5900	10.6600	+2.010%	7,554	-56.004%
2023-08-10	10.2000	10.5900	10.2000	10.4500	+2.652%	18,174	-55.120%
2023-08-09	10.2900	10.4100	10.1400	10.1800	+0.296%	19,106	-53.929%
2023-08-08	10.1100	10.1500	10.0400	10.1500	0.000%	7,147	-53.793%
2023-08-04	9.9400	10.2500	9.8900	10.1500	+2.010%	73,979	-53.793%
2023-08-03	9.9300	9.9600	9.9000	9.9500	-0.301%	9,192	-52.864%
2023-08-02	9.9200	10.0000	9.9200	9.9800	+0.201%	7,347	-53.006%
2023-08-01	10.0000	10.0100	9.9300	9.9600	-0.100%	32,698	-52.912%
2023-07-31	10.0000	10.0000	9.9200	9.9700	-0.300%	27,014	-52.959%
2023-07-28	9.9100	10.0000	9.9100	10.0000	+0.200%	28,601	-53.100%
2023-07-27	9.9400	10.0000	9.9400	9.9800	0.000%	16,677	-53.006%
2023-07-26	9.9500	9.9800	9.9200	9.9800	-0.200%	5,912	-53.006%
2023-07-25	9.9900	10.0300	9.9500	10.0000	+0.200%	62,233	-53.100%
2023-07-24	10.0000	10.0000	9.9300	9.9800	-0.200%	14,072	-53.006%
2023-07-21	10.0000	10.0000	9.9500	10.0000	0.000%	26,075	-53.100%
2023-07-20	10.0500	10.0500	9.9100	10.0000	+0.503%	15,229	-53.100%
2023-07-19	9.9800	9.9800	9.9000	9.9500	-0.400%	8,795	-52.864%
2023-07-18	10.0000	10.0200	9.9000	9.9900	+0.604%	98,231	-53.053%
2023-07-17	9.9200	9.9300	9.8400	9.9300	-0.201%	8,237	-52.769%
2023-07-14	9.8800	9.9800	9.6000	9.9500	+0.302%	43,265	-52.864%
2023-07-13	9.8400	9.9500	9.7900	9.9200	+0.916%	63,623	-52.722%
2023-07-12	9.8000	9.8400	9.7500	9.8300	+0.306%	16,433	-52.289%
2023-07-11	9.8200	9.8600	9.7400	9.8000	-0.407%	62,085	-52.143%
2023-07-10	9.8000	9.8500	9.7450	9.8400	+0.204%	32,332	-52.337%
2023-07-07	10.0100	10.0100	9.7800	9.8200	-2.289%	26,444	-52.240%
2023-07-06	10.0200	10.1800	9.9700	10.0500	-0.985%	30,438	-53.333%
2023-07-05	10.5900	10.5900	10.0100	10.1500	-4.245%	44,661	-53.793%
2023-07-04	10.6500	10.7000	10.6000	10.6000	+0.379%	58,272	-55.755%
2023-06-30	10.6500	10.6500	10.5600	10.5600	-0.283%	27,401	-55.587%
2023-06-29	10.6000	10.6000	10.5200	10.5900	+0.189%	23,354	-55.713%
2023-06-28	10.2400	10.5700	10.2150	10.5700	+3.122%	50,252	-55.629%
2023-06-27	10.3900	10.3900	10.1500	10.2500	-1.347%	4,930	-54.244%
2023-06-26	9.9000	10.5000	9.9000	10.3900	+2.163%	35,512	-54.860%
2023-06-23	10.6200	10.6200	10.1200	10.1700	-3.602%	27,716	-53.884%
2023-06-22	10.1800	10.5900	10.1800	10.5500	+3.635%	37,139	-55.545%
2023-06-21	9.7200	10.2400	9.7200	10.1800	+4.410%	39,796	-53.929%
2023-06-20	9.7000	9.7500	9.7000	9.7500	+0.515%	44,220	-51.897%
2023-06-19	9.7000	9.7000	9.6800	9.7000	0.000%	8,584	-51.649%
2023-06-16	9.6300	9.7000	9.6100	9.7000	+0.727%	10,442	-51.649%
2023-06-15	9.6900	9.6900	9.4300	9.6300	+0.417%	18,986	-51.298%
2023-06-14	9.5400	9.6000	9.4800	9.5900	+0.104%	11,000	-51.095%
2023-06-13	9.4600	9.5800	9.3300	9.5800	+2.460%	3,780	-51.044%
2023-06-12	9.7400	9.7400	9.1100	9.3500	-3.509%	29,955	-49.840%
2023-06-09	9.9500	9.9500	9.6900	9.6900	-1.824%	25,205	-51.600%
2023-06-08	9.8100	9.8700	9.5200	9.8700	+1.231%	35,365	-52.482%
2023-06-07	9.5400	9.7800	9.5400	9.7500	+1.987%	58,950	-51.897%
2023-06-06	9.3200	9.6600	9.3000	9.5600	+2.575%	58,257	-50.941%
2023-06-05	9.4900	9.5100	9.0600	9.3200	+2.983%	62,492	-49.678%
2023-06-02	9.1800	9.1900	8.9500	9.0500	+1.344%	27,115	-48.177%
2023-06-01	8.9000	8.9500	8.7000	8.9300	+0.676%	15,739	-47.480%
2023-05-31	9.0100	9.1100	8.8700	8.8700	-1.554%	17,039	-47.125%
2023-05-30	9.5000	9.5000	9.0100	9.0100	-3.430%	24,029	-47.947%
2023-05-29	9.1400	9.3600	9.0900	9.3300	+4.714%	20,633	-49.732%
2023-05-26	9.2400	9.2400	8.8900	8.9100	-0.780%	20,336	-47.363%
2023-05-25	8.8600	9.0050	8.7900	8.9800	+1.469%	44,410	-47.773%
2023-05-24	8.6100	8.8900	8.5600	8.8500	+3.509%	53,831	-47.006%
2023-05-23	8.3200	8.6000	8.3200	8.5500	+2.641%	36,235	-45.146%
2023-05-19	8.0900	8.3300	8.0200	8.3300	+4.912%	18,147	-43.697%
2023-05-18	7.9900	8.0000	7.9400	7.9400	+0.889%	15,310	-40.932%
2023-05-17	7.8800	7.9500	7.7600	7.8700	-0.380%	10,520	-40.407%
2023-05-16	7.9500	8.0000	7.8600	7.9000	-1.250%	14,955	-40.633%
2023-05-15	7.8500	8.0000	7.8500	8.0000	+2.302%	11,611	-41.375%
2023-05-12	7.7200	8.1500	7.7200	7.8200	+0.773%	32,801	-40.026%
2023-05-11	7.7000	7.8100	7.7000	7.7600	+0.388%	11,340	-39.562%
2023-05-10	8.0000	8.0000	7.5400	7.7300	-3.496%	29,810	-39.327%
2023-05-09	8.0500	8.0500	7.9700	8.0100	-0.373%	71,535	-41.448%
2023-05-08	8.2300	8.2300	7.9100	8.0400	-2.545%	60,496	-41.667%
2023-05-05	8.5500	8.6100	8.1000	8.2500	-4.403%	81,796	-43.152%
2023-05-04	8.5300	8.6500	8.4000	8.6300	+2.983%	29,465	-45.655%
2023-05-03	8.3900	8.5400	8.3800	8.3800	0.000%	109,535	-44.033%
2023-05-02	8.3600	8.5100	8.3300	8.3800	+0.600%	55,516	-44.033%
2023-05-01	8.3700	8.3700	8.3200	8.3300	+0.726%	8,847	-43.697%
2023-04-28	8.3000	8.3500	8.2700	8.2700	-0.361%	21,775	-43.289%
2023-04-27	8.3500	8.3500	8.2500	8.3000	+2.217%	4,265	-43.494%
2023-04-26	8.0700	8.2000	7.9900	8.1200	+0.870%	11,882	-42.241%
2023-04-25	8.4400	8.4400	8.0500	8.0500	-1.829%	16,931	-41.739%
2023-04-24	8.2000	8.2100	8.0100	8.2000	+0.613%	10,441	-42.805%
2023-04-21	8.0900	8.2400	8.0800	8.1500	+1.748%	16,262	-42.454%
2023-04-20	8.0000	8.0200	7.9600	8.0100	+0.125%	9,225	-41.448%
2023-04-19	8.0000	8.0000	7.9400	8.0000	0.000%	6,104	-41.375%
2023-04-18	8.0000	8.0000	7.9300	8.0000	-0.125%	5,150	-41.375%
2023-04-17	8.3000	8.3000	7.9800	8.0100	+0.882%	26,667	-41.448%
2023-04-14	8.0400	8.0400	7.9400	7.9400	-1.366%	24,949	-40.932%
2023-04-13	7.9400	8.1000	7.9200	8.0500	+1.770%	66,202	-41.739%
2023-04-12	7.8000	7.9550	7.7400	7.9100	+2.461%	128,155	-40.708%
2023-04-11	7.4000	7.7600	7.3600	7.7200	+4.891%	85,334	-39.249%
2023-04-10	7.3000	7.3600	7.2400	7.3600	+2.080%	24,847	-36.277%
2023-04-06	7.1600	7.2300	7.1100	7.2100	+0.418%	25,954	-34.951%
2023-04-05	7.2300	7.2300	7.1700	7.1800	+0.420%	3,568	-34.680%
2023-04-04	7.3100	7.3100	7.1500	7.1500	-2.055%	8,650	-34.406%
2023-04-03	7.4000	7.4000	7.2500	7.3000	+1.389%	18,372	-35.753%
2023-03-31	7.0900	7.3800	7.0500	7.2000	+2.128%	53,806	-34.861%
2023-03-30	7.0300	7.0700	6.9700	7.0500	+0.284%	19,699	-33.475%
2023-03-29	7.0300	7.0600	6.9800	7.0300	+0.429%	5,994	-33.286%
2023-03-28	7.3000	7.3000	6.9100	7.0000	-3.581%	14,046	-33.000%
2023-03-27	7.0100	7.2600	7.0100	7.2600	+4.310%	38,528	-35.399%
2023-03-24	6.8800	6.9900	6.8700	6.9600	+0.288%	6,905	-32.615%
2023-03-23	7.0000	7.0500	6.9000	6.9400	+1.166%	18,350	-32.421%
2023-03-22	6.8500	6.9700	6.6800	6.8600	+0.439%	49,974	-31.633%
2023-03-21	6.6300	6.8300	6.6300	6.8300	+2.093%	5,980	-31.332%
2023-03-20	6.4900	6.7900	6.4900	6.6900	+3.241%	3,735	-29.895%
2023-03-17	6.6700	6.6700	6.4600	6.4800	-1.370%	3,304	-27.623%
2023-03-16	6.3600	6.6000	6.3600	6.5700	+3.140%	7,500	-28.615%
2023-03-15	6.4800	6.4900	6.2500	6.3700	-3.922%	8,109	-26.374%
2023-03-14	6.6900	6.6900	6.5900	6.6300	+0.913%	2,914	-29.261%
2023-03-13	6.4500	6.6400	6.2500	6.5700	-1.940%	6,911	-28.615%
2023-03-10	6.7000	6.7800	6.4500	6.7000	-0.149%	11,712	-30.000%
2023-03-09	6.7200	6.8500	6.6500	6.7100	-1.324%	4,176	-30.104%
2023-03-08	6.8500	6.8500	6.7500	6.8000	+0.741%	6,812	-31.029%
2023-03-07	6.8300	6.8400	6.7200	6.7500	-1.171%	1,669	-30.519%
2023-03-06	7.0600	7.0600	6.7400	6.8300	+1.637%	4,571	-31.332%
2023-03-03	6.6800	6.8200	6.6500	6.7200	+1.053%	700	-30.208%
2023-03-02	6.6400	6.7700	6.5800	6.6500	+0.151%	7,021	-29.474%
2023-03-01	6.5000	6.6400	6.4600	6.6400	+2.154%	7,661	-29.367%
2023-02-28	6.3400	6.5000	6.2500	6.5000	+2.362%	13,459	-27.846%
2023-02-27	6.3700	6.3700	6.2800	6.3500	+0.475%	4,211	-26.142%
2023-02-24	6.3000	6.3500	6.2700	6.3200	-0.158%	7,006	-25.791%
2023-02-23	6.3000	6.3300	6.2600	6.3300	+1.442%	11,665	-25.908%
2023-02-22	6.0900	6.2900	6.0900	6.2400	+1.794%	14,275	-24.840%
2023-02-21	5.9000	6.1800	5.8000	6.1300	+5.690%	30,453	-23.491%
2023-02-17	6.1500	6.1500	5.8000	5.8000	-4.918%	51,843	-19.138%
2023-02-16	6.4000	6.4000	6.0400	6.1000	-4.688%	40,198	-23.115%
2023-02-15	6.5500	6.5500	6.2400	6.4000	-2.736%	14,310	-26.719%
2023-02-14	6.6900	6.6900	6.1000	6.5800	+1.231%	41,877	-28.723%
2023-02-13	6.8600	6.9200	6.5000	6.5000	-5.109%	15,028	-27.846%
2023-02-10	6.9300	6.9300	6.8100	6.8500	-0.291%	11,442	-31.533%
2023-02-09	6.9700	7.0000	6.8500	6.8700	-1.717%	9,310	-31.732%
2023-02-08	6.9700	7.0100	6.9700	6.9900	-0.143%	6,311	-32.904%

.dark-mode .HLFZ8M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HLFZ8M{ color: #333333; background-color: white; border: 2px solid #333333; }ALVALVOPETRO ENERGY LTDstock CVE

ALV
ALVOPETRO ENERGY LTD
stock CVE