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: 3:59 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 (%)
Feb 28, 2022 4.510 4.510 4.390 4.390 12,285 -0.06(-1.35%)
Feb 25, 2022 4.550 4.520 4.420 4.450 18,184 -0.11(-2.41%)
Feb 24, 2022 4.330 4.620 4.300 4.560 32,460 +0.16(+3.64%)
Feb 23, 2022 4.450 4.520 4.400 4.400 15,600 -0.07(-1.57%)
Feb 22, 2022 4.530 4.600 4.470 4.470 15,991 -0.12(-2.61%)
Feb 18, 2022 4.590 0 +0.00(+0.00%)
Feb 17, 2022 4.680 4.690 4.590 4.590 15,050 -0.02(-0.43%)
Feb 16, 2022 4.750 4.750 4.610 4.610 8,017 -0.09(-1.91%)
Feb 15, 2022 4.710 4.720 4.580 4.700 19,181 +0.00(+0.00%)
Feb 14, 2022 4.940 4.940 4.700 4.700 9,874 -0.02(-0.42%)
Feb 11, 2022 4.510 4.940 4.500 4.720 13,226 +0.17(+3.74%)
Feb 10, 2022 4.510 4.570 4.430 4.550 8,885 +0.11(+2.48%)
Feb 09, 2022 4.500 4.590 4.360 4.440 10,267 +0.00(+0.00%)
Feb 08, 2022 4.450 4.500 4.400 4.440 7,120 -0.10(-2.20%)
Feb 07, 2022 4.580 4.580 4.450 4.540 11,925 +0.07(+1.57%)
Feb 04, 2022 4.390 4.480 4.360 4.470 60,147 +0.11(+2.52%)
Feb 03, 2022 4.480 4.360 4.360 48,047 -0.12(-2.68%)
Feb 02, 2022 4.510 4.510 4.450 4.480 21,805 +0.03(+0.67%)
Feb 01, 2022 4.430 4.540 4.430 4.450 11,230 +0.00(+0.00%)
Jan 31, 2022 4.550 4.580 4.410 4.450 11,452 -0.02(-0.45%)
Jan 28, 2022 4.550 4.670 4.410 4.470 14,998 -0.08(-1.76%)
Jan 27, 2022 4.420 4.650 4.420 4.550 14,185 +0.05(+1.11%)
Jan 26, 2022 4.600 4.700 4.500 4.500 5,981 +0.04(+0.90%)
Jan 25, 2022 4.580 4.670 4.310 4.460 14,042 -0.13(-2.83%)
Jan 24, 2022 4.610 4.610 4.170 4.590 22,584 +0.23(+5.28%)
Jan 21, 2022 4.500 4.630 4.190 4.360 13,924 -0.21(-4.60%)
Jan 20, 2022 4.710 4.710 4.550 4.570 36,500 -0.08(-1.72%)
Jan 19, 2022 4.680 4.750 4.650 4.650 10,566 -0.01(-0.21%)
Jan 18, 2022 4.740 4.980 4.600 4.660 15,350 -0.04(-0.85%)
Jan 17, 2022 4.540 5.000 4.510 4.700 14,532 -0.29(-5.81%)
Jan 14, 2022 4.780 5.030 4.770 4.990 43,610 +0.23(+4.83%)
Jan 13, 2022 4.630 4.780 4.630 4.760 7,261 +0.16(+3.48%)
Jan 12, 2022 4.630 4.640 4.600 4.600 1,295 -0.02(-0.43%)
Jan 11, 2022 4.640 4.640 4.590 4.620 12,635 +0.17(+3.82%)
Jan 10, 2022 4.450 4.460 4.420 4.450 61,433 +0.02(+0.45%)
Jan 07, 2022 4.400 4.430 4.270 4.430 9,863 +0.21(+4.98%)
Jan 06, 2022 4.200 4.240 4.200 4.220 26,600 +0.16(+3.94%)
Jan 05, 2022 4.460 4.460 4.060 4.060 31,777 -0.19(-4.47%)
Jan 04, 2022 4.290 4.350 4.250 4.250 8,145 -0.04(-0.93%)
Dec 31, 2021 4.290 4.290 4.290 0 -0.06(-1.38%)
Dec 30, 2021 4.500 4.500 4.300 4.350 4,465 -0.06(-1.36%)
Dec 29, 2021 4.400 4.410 3.840 4.410 96,872 -0.04(-0.90%)
Dec 24, 2021 4.450 4.450 4.450 0 +0.12(+2.77%)
Dec 23, 2021 4.860 4.870 4.330 4.330 24,530 -0.18(-3.99%)
Dec 22, 2021 4.840 4.840 4.510 4.510 8,713 +0.00(+0.00%)
Dec 21, 2021 4.520 4.520 4.510 4.510 3,700 +0.06(+1.35%)
Dec 20, 2021 4.500 4.530 4.400 4.450 13,800 +0.09(+2.06%)
Dec 17, 2021 4.360 4.410 4.300 4.360 6,604 -0.02(-0.46%)
Dec 16, 2021 4.390 4.410 4.240 4.380 4,400 +0.16(+3.79%)
Dec 15, 2021 4.450 4.500 4.140 4.220 14,241 -0.23(-5.17%)
Dec 14, 2021 4.450 4.450 4.450 4.450 1,595 +0.01(+0.23%)
Dec 13, 2021 4.540 4.540 4.430 4.440 5,491 -0.14(-3.06%)
Dec 10, 2021 4.600 4.600 4.580 4.580 600 +0.08(+1.78%)
Dec 09, 2021 4.540 4.540 4.490 4.500 6,978 -0.11(-2.39%)
Dec 08, 2021 4.360 4.610 4.360 4.610 1,300 +0.25(+5.73%)
Dec 07, 2021 4.280 4.870 4.280 4.360 13,835 +0.03(+0.69%)
Dec 06, 2021 4.500 4.500 4.310 4.330 12,264 -0.26(-5.66%)
Dec 03, 2021 4.530 4.590 4.470 4.590 5,500 +0.10(+2.23%)
Dec 02, 2021 4.670 4.670 4.420 4.490 8,805 -0.19(-4.06%)
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.