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

Alvopetro Energy (TSV: ALV )

4.970 -0.010 (-0.20%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 31, 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 (%)
Dec 30, 2022 7.520 0 -0.03(-0.40%)
Dec 29, 2022 7.500 7.600 7.500 7.550 5,915 +0.02(+0.27%)
Dec 28, 2022 7.690 7.730 7.500 7.530 21,298 +0.28(+3.86%)
Dec 23, 2022 7.250 0 +0.04(+0.55%)
Dec 22, 2022 7.260 7.260 7.200 7.210 9,500 +0.00(+0.00%)
Dec 21, 2022 7.280 7.310 7.210 7.210 7,500 +0.00(+0.00%)
Dec 20, 2022 7.320 7.320 7.200 7.210 4,300 -0.09(-1.23%)
Dec 19, 2022 7.440 7.440 7.300 7.300 7,900 -0.20(-2.67%)
Dec 16, 2022 7.490 7.500 7.490 7.500 3,214 +0.00(+0.00%)
Dec 15, 2022 7.700 7.730 7.500 7.500 10,182 -0.21(-2.72%)
Dec 14, 2022 7.590 7.770 7.590 7.710 12,750 +0.12(+1.58%)
Dec 13, 2022 7.500 7.640 7.470 7.590 23,325 +0.07(+0.93%)
Dec 12, 2022 7.220 7.590 7.220 7.520 45,856 +0.32(+4.44%)
Dec 09, 2022 7.100 7.210 6.930 7.200 62,384 +0.21(+3.00%)
Dec 08, 2022 6.980 7.000 6.980 6.990 9,252 +0.00(+0.00%)
Dec 07, 2022 7.000 7.000 6.920 6.990 19,136 -0.01(-0.14%)
Dec 06, 2022 6.990 7.000 6.980 7.000 65,241 +0.03(+0.43%)
Dec 05, 2022 6.810 6.970 6.810 6.970 25,303 +0.04(+0.58%)
Dec 02, 2022 6.980 6.990 6.880 6.930 7,820 -0.05(-0.72%)
Dec 01, 2022 6.940 6.980 6.800 6.980 28,827 +0.12(+1.75%)
Nov 30, 2022 6.910 6.955 6.790 6.860 28,087 +0.01(+0.15%)
Nov 29, 2022 6.820 6.980 6.750 6.850 33,735 +0.04(+0.59%)
Nov 28, 2022 6.900 7.000 6.800 6.810 24,475 -0.15(-2.16%)
Nov 25, 2022 6.800 6.990 6.750 6.960 12,357 +0.01(+0.14%)
Nov 24, 2022 6.910 6.950 6.900 6.950 746 +0.05(+0.72%)
Nov 23, 2022 6.990 6.990 6.800 6.900 17,584 +0.00(+0.00%)
Nov 22, 2022 6.600 6.900 6.550 6.900 65,000 +0.24(+3.60%)
Nov 21, 2022 6.690 6.990 6.400 6.660 27,106 +0.13(+1.99%)
Nov 18, 2022 6.660 6.820 6.520 6.530 21,758 -0.06(-0.91%)
Nov 17, 2022 6.640 6.650 6.520 6.590 24,911 +0.14(+2.17%)
Nov 16, 2022 6.110 6.810 5.960 6.450 77,479 +0.61(+10.45%)
Nov 15, 2022 5.790 5.880 5.790 5.840 3,205 +0.01(+0.17%)
Nov 14, 2022 5.850 5.880 5.800 5.830 2,155 -0.01(-0.17%)
Nov 11, 2022 5.830 5.940 5.810 5.840 3,435 +0.04(+0.69%)
Nov 10, 2022 6.000 6.000 5.760 5.800 12,888 -0.17(-2.85%)
Nov 09, 2022 6.040 6.040 5.820 5.970 11,605 +0.00(+0.00%)
Nov 08, 2022 6.000 6.100 5.880 5.970 12,825 +0.03(+0.51%)
Nov 07, 2022 6.200 6.200 5.860 5.940 21,613 -0.18(-2.94%)
Nov 04, 2022 6.300 6.510 6.070 6.120 15,447 -0.05(-0.81%)
Nov 03, 2022 6.090 6.270 6.070 6.170 8,552 +0.00(+0.00%)
Nov 02, 2022 6.460 6.460 6.080 6.170 36,755 -0.29(-4.49%)
Nov 01, 2022 6.550 6.570 6.460 6.460 3,750 +0.05(+0.78%)
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%)
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.