Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alvopetro Energy (TSV: ALV )

5.250 -0.050 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 31, 2024 5.790 5.900 5.790 5.810 8,388 +0.03(+0.52%)
Jan 30, 2024 5.990 5.990 5.590 5.780 69,689 -0.07(-1.20%)
Jan 29, 2024 5.950 5.990 5.850 5.850 79,639 -0.07(-1.18%)
Jan 26, 2024 6.290 6.290 5.920 5.920 34,250 -0.09(-1.50%)
Jan 25, 2024 5.980 6.060 5.980 6.010 6,300 +0.04(+0.67%)
Jan 24, 2024 6.000 6.100 5.950 5.970 8,000 -0.02(-0.33%)
Jan 23, 2024 6.040 6.160 5.940 5.990 22,259 -0.14(-2.28%)
Jan 22, 2024 6.240 6.240 6.090 6.130 16,889 -0.18(-2.85%)
Jan 19, 2024 6.500 6.500 6.190 6.310 16,933 -0.16(-2.47%)
Jan 18, 2024 6.730 6.730 6.470 6.470 6,781 -0.08(-1.22%)
Jan 17, 2024 6.690 6.690 6.550 6.550 13,113 -0.09(-1.36%)
Jan 16, 2024 6.760 6.760 6.640 6.640 15,252 -0.11(-1.63%)
Jan 15, 2024 6.760 6.760 6.750 6.750 6,349 -0.01(-0.15%)
Jan 12, 2024 6.810 6.820 6.700 6.760 10,528 +0.04(+0.60%)
Jan 11, 2024 6.770 6.770 6.720 6.720 7,202 -0.02(-0.30%)
Jan 10, 2024 6.750 6.770 6.730 6.740 8,232 +0.04(+0.60%)
Jan 09, 2024 6.710 6.770 6.700 6.700 16,000 +0.08(+1.21%)
Jan 08, 2024 6.830 6.830 6.610 6.620 13,314 -0.02(-0.30%)
Jan 05, 2024 6.790 6.790 6.590 6.640 6,235 -0.03(-0.45%)
Jan 04, 2024 6.790 6.790 6.610 6.670 9,889 -0.03(-0.45%)
Jan 03, 2024 6.940 6.940 6.700 6.700 7,640 -0.01(-0.15%)
Jan 02, 2024 6.650 6.710 6.610 6.710 18,196 +0.11(+1.67%)
Dec 29, 2023 6.600 0 -0.04(-0.60%)
Dec 28, 2023 6.670 6.700 6.640 6.640 13,188 -0.06(-0.90%)
Dec 27, 2023 6.700 6.740 6.670 6.700 57,498 -0.01(-0.15%)
Dec 22, 2023 6.710 0 -0.01(-0.15%)
Dec 21, 2023 6.780 6.810 6.720 6.720 5,925 -0.03(-0.44%)
Dec 20, 2023 6.730 6.980 6.660 6.750 30,255 +0.09(+1.35%)
Dec 19, 2023 6.800 6.800 6.660 6.660 6,443 -0.08(-1.19%)
Dec 18, 2023 6.970 6.980 6.740 6.740 14,310 +0.00(+0.00%)
Dec 15, 2023 6.980 6.980 6.740 6.740 10,968 -0.14(-2.03%)
Dec 14, 2023 6.800 6.940 6.800 6.880 7,524 +0.03(+0.44%)
Dec 13, 2023 6.940 7.000 6.850 6.850 6,700 -0.08(-1.15%)
Dec 12, 2023 6.740 7.050 6.740 6.930 30,475 +0.28(+4.21%)
Dec 11, 2023 6.990 6.990 6.600 6.650 17,755 -0.20(-2.92%)
Dec 08, 2023 6.750 6.900 6.710 6.850 6,219 +0.20(+3.01%)
Dec 07, 2023 6.450 6.970 6.450 6.650 16,387 +0.09(+1.37%)
Dec 06, 2023 7.080 7.080 6.440 6.560 48,073 -0.35(-5.07%)
Dec 05, 2023 7.100 7.140 6.875 6.910 26,031 -0.06(-0.86%)
Dec 04, 2023 7.120 7.460 6.880 6.970 23,556 -0.08(-1.13%)
Dec 01, 2023 7.050 7.080 6.930 7.050 16,271 +0.11(+1.59%)
Nov 30, 2023 7.640 7.640 6.830 6.940 20,907 -0.11(-1.56%)
Nov 29, 2023 7.260 7.330 6.950 7.050 28,234 -0.23(-3.16%)
Nov 28, 2023 7.310 7.460 7.260 7.280 10,475 -0.20(-2.67%)
Nov 27, 2023 7.520 7.600 7.400 7.480 26,237 -0.03(-0.40%)
Nov 24, 2023 7.720 7.720 7.500 7.510 10,488 -0.11(-1.44%)
Nov 23, 2023 7.550 7.620 7.520 7.620 6,124 +0.07(+0.93%)
Nov 22, 2023 7.410 7.550 7.190 7.550 22,474 +0.10(+1.34%)
Nov 21, 2023 7.690 7.690 7.390 7.450 12,826 -0.21(-2.74%)
Nov 20, 2023 7.680 7.690 7.630 7.660 12,298 +0.03(+0.39%)
Nov 17, 2023 7.760 7.760 7.500 7.630 9,550 -0.17(-2.18%)
Nov 16, 2023 7.910 7.970 7.800 7.800 6,459 -0.17(-2.13%)
Nov 15, 2023 8.240 8.240 7.950 7.970 10,494 -0.04(-0.50%)
Nov 14, 2023 8.000 8.040 7.950 8.010 6,600 +0.03(+0.38%)
Nov 13, 2023 8.300 8.300 7.950 7.980 26,326 -0.34(-4.09%)
Nov 10, 2023 8.960 8.960 8.220 8.320 21,295 -0.68(-7.56%)
Nov 09, 2023 8.600 9.160 8.600 9.000 33,765 +0.40(+4.65%)
Nov 08, 2023 8.240 8.620 8.240 8.600 29,208 +0.45(+5.52%)
Nov 07, 2023 8.460 8.500 8.150 8.150 7,608 -0.32(-3.78%)
Nov 06, 2023 8.600 8.600 8.470 8.470 8,756 -0.08(-0.94%)
Nov 03, 2023 8.740 8.750 8.550 8.550 32,730 -0.15(-1.72%)
Nov 02, 2023 8.540 8.750 8.510 8.700 19,036 +0.20(+2.35%)
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.