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

Alvopetro Energy (TSV: ALV )

4.810 +0.050 (+1.05%)
Streaming Delayed Price Updated: 1:26 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 29, 2024 6.260 6.270 5.650 5.700 31,832 -0.48(-7.77%)
Feb 28, 2024 6.300 6.300 6.170 6.180 21,711 -0.17(-2.68%)
Feb 27, 2024 6.690 6.740 6.350 6.350 60,610 -0.30(-4.51%)
Feb 26, 2024 6.490 6.690 6.490 6.650 20,822 +0.20(+3.10%)
Feb 23, 2024 6.330 6.450 6.320 6.450 11,352 +0.12(+1.90%)
Feb 22, 2024 6.250 6.400 6.250 6.330 15,303 +0.08(+1.28%)
Feb 21, 2024 6.250 6.250 6.230 6.250 1,370 -0.01(-0.16%)
Feb 20, 2024 6.110 6.300 6.100 6.260 17,689 +0.19(+3.13%)
Feb 16, 2024 6.070 0 -0.13(-2.10%)
Feb 15, 2024 6.390 6.390 6.130 6.200 12,061 +0.07(+1.14%)
Feb 14, 2024 6.050 6.300 6.050 6.130 12,288 +0.13(+2.17%)
Feb 13, 2024 5.780 6.300 5.780 6.000 65,514 +0.20(+3.45%)
Feb 12, 2024 5.850 5.850 5.600 5.800 26,363 +0.39(+7.21%)
Feb 09, 2024 5.090 5.600 5.090 5.410 19,963 +0.31(+6.08%)
Feb 08, 2024 5.400 5.400 5.000 5.100 50,954 -0.22(-4.14%)
Feb 07, 2024 5.480 5.480 5.320 5.320 13,594 -0.10(-1.85%)
Feb 06, 2024 5.550 5.550 5.420 5.420 19,924 -0.13(-2.34%)
Feb 05, 2024 5.660 5.660 5.480 5.550 23,081 -0.14(-2.46%)
Feb 02, 2024 5.750 5.750 5.660 5.690 25,191 -0.07(-1.22%)
Feb 01, 2024 5.860 5.870 5.760 5.760 28,167 -0.05(-0.86%)
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%)
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.