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

Alvopetro Energy (TSV: ALV )

4.800 +0.040 (+0.84%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 10, 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 (%)
Oct 31, 2022 6.460 6.600 6.400 6.410 8,027 +0.05(+0.79%)
Oct 28, 2022 6.620 6.620 6.350 6.360 10,648 -0.22(-3.34%)
Oct 27, 2022 6.640 6.640 6.470 6.580 8,134 +0.04(+0.61%)
Oct 26, 2022 6.590 6.650 6.500 6.540 18,324 -0.06(-0.91%)
Oct 25, 2022 6.610 6.650 6.550 6.600 5,330 -0.11(-1.64%)
Oct 24, 2022 6.550 6.710 6.550 6.710 11,458 +0.16(+2.44%)
Oct 21, 2022 6.630 6.640 6.500 6.550 13,502 +0.04(+0.61%)
Oct 20, 2022 6.625 6.650 6.500 6.510 7,100 -0.03(-0.46%)
Oct 19, 2022 6.620 6.620 6.540 6.540 4,325 +0.02(+0.31%)
Oct 18, 2022 6.590 6.590 6.520 6.520 800 -0.08(-1.21%)
Oct 17, 2022 6.850 6.850 6.570 6.600 9,376 -0.15(-2.22%)
Oct 14, 2022 6.770 6.850 6.750 6.750 6,470 -0.02(-0.30%)
Oct 13, 2022 6.310 6.770 6.310 6.770 14,102 +0.37(+5.78%)
Oct 12, 2022 6.530 6.530 6.400 6.400 8,721 -0.12(-1.84%)
Oct 11, 2022 6.790 6.790 6.520 6.520 19,542 -0.29(-4.26%)
Oct 07, 2022 6.810 0 -0.04(-0.58%)
Oct 06, 2022 6.850 6.850 6.780 6.850 22,100 -0.05(-0.72%)
Oct 05, 2022 6.740 6.910 6.700 6.900 42,739 +0.17(+2.53%)
Oct 04, 2022 7.000 7.000 6.730 6.730 15,213 -0.07(-1.03%)
Oct 03, 2022 7.000 7.000 6.780 6.800 85,998 -0.20(-2.86%)
Sep 30, 2022 7.040 7.210 6.750 7.000 28,350 +0.02(+0.29%)
Sep 29, 2022 7.150 7.150 6.980 6.980 14,919 -0.17(-2.38%)
Sep 28, 2022 7.250 7.300 7.150 7.150 4,431 -0.10(-1.38%)
Sep 27, 2022 6.840 7.250 6.840 7.250 95,772 +0.41(+5.99%)
Sep 26, 2022 6.850 6.850 6.750 6.840 17,375 -0.01(-0.15%)
Sep 23, 2022 6.690 6.850 6.690 6.850 9,675 +0.01(+0.15%)
Sep 22, 2022 6.850 6.850 6.840 6.840 6,393 +0.00(+0.00%)
Sep 21, 2022 6.840 6.840 6.840 6.840 100 +0.04(+0.59%)
Sep 20, 2022 6.800 6.800 6.700 6.800 2,634 +0.06(+0.89%)
Sep 19, 2022 6.700 6.750 6.700 6.740 2,972 +0.10(+1.51%)
Sep 16, 2022 6.680 6.790 6.640 6.640 2,100 -0.01(-0.15%)
Sep 15, 2022 6.760 6.760 6.650 6.650 3,700 -0.08(-1.19%)
Sep 14, 2022 6.720 6.740 6.670 6.730 19,400 +0.08(+1.20%)
Sep 13, 2022 6.430 6.770 6.430 6.650 8,934 -0.23(-3.34%)
Sep 12, 2022 6.800 6.900 6.740 6.880 3,805 -0.02(-0.29%)
Sep 09, 2022 6.900 6.950 6.900 6.900 2,902 +0.20(+2.99%)
Sep 08, 2022 6.850 6.850 6.660 6.700 5,964 -0.16(-2.33%)
Sep 07, 2022 6.970 6.980 6.860 6.860 1,970 -0.04(-0.58%)
Sep 06, 2022 6.800 6.900 6.800 6.900 1,774 +0.29(+4.39%)
Sep 02, 2022 6.610 0 -0.14(-2.07%)
Sep 01, 2022 6.710 6.780 6.680 6.750 6,800 +0.09(+1.35%)
Aug 31, 2022 6.500 6.660 6.500 6.660 3,959 +0.06(+0.91%)
Aug 30, 2022 6.560 6.600 6.530 6.600 8,454 +0.04(+0.61%)
Aug 29, 2022 6.550 6.560 6.510 6.560 4,733 +0.01(+0.15%)
Aug 26, 2022 6.480 6.580 6.450 6.550 21,746 +0.05(+0.77%)
Aug 25, 2022 6.710 6.730 6.500 6.500 9,948 -0.23(-3.42%)
Aug 24, 2022 6.720 6.770 6.700 6.730 4,202 -0.05(-0.74%)
Aug 23, 2022 6.840 6.840 6.780 6.780 5,342 -0.11(-1.60%)
Aug 22, 2022 6.890 6.910 6.820 6.890 14,230 -0.02(-0.29%)
Aug 19, 2022 6.990 7.000 6.910 6.910 7,010 -0.09(-1.29%)
Aug 18, 2022 7.000 7.000 6.850 7.000 51,847 -0.16(-2.23%)
Aug 17, 2022 6.960 7.160 6.960 7.160 8,934 +0.10(+1.42%)
Aug 16, 2022 6.760 7.070 6.760 7.060 20,507 +0.19(+2.77%)
Aug 15, 2022 6.910 6.940 6.750 6.870 14,196 -0.04(-0.58%)
Aug 12, 2022 6.940 6.980 6.900 6.910 3,258 -0.01(-0.14%)
Aug 11, 2022 6.970 6.980 6.900 6.920 6,788 +0.01(+0.14%)
Aug 10, 2022 7.100 7.150 6.880 6.910 17,262 +0.00(+0.00%)
Aug 09, 2022 6.810 7.140 6.810 6.910 2,050 +0.13(+1.92%)
Aug 08, 2022 6.750 7.090 6.690 6.780 12,629 +0.16(+2.42%)
Aug 05, 2022 6.650 6.780 6.210 6.620 14,084 -0.06(-0.90%)
Aug 04, 2022 6.950 7.000 6.620 6.680 19,014 -0.27(-3.88%)
Aug 03, 2022 7.000 7.000 6.890 6.950 1,903 -0.01(-0.14%)
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.