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 (%)
Apr 30, 2021 0.9100 0.9200 0.8800 0.8900 115,358 -0.05(-5.32%)
Apr 29, 2021 0.9300 0.9400 0.9100 0.9400 37,500 +0.00(+0.00%)
Apr 28, 2021 0.9400 0.9400 0.9400 0.9400 9,000 +0.00(+0.00%)
Apr 27, 2021 0.9400 0.9400 0.9400 0.9400 2,000 +0.00(+0.00%)
Apr 26, 2021 0.9400 0.9400 0.9400 0.9400 1,000 +0.03(+3.30%)
Apr 23, 2021 0.9100 0.9100 0.9100 0.9100 4,000 -0.04(-4.21%)
Apr 22, 2021 0.9100 0.9500 0.9100 0.9500 44,700 +0.02(+2.15%)
Apr 21, 2021 0.9300 0.9300 0.9300 0.9300 579 -0.02(-2.11%)
Apr 19, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 16, 2021 0.9500 0.9500 0.9500 0.9500 19,647 -0.03(-3.06%)
Apr 15, 2021 0.9800 0.9800 0.9800 0.9800 6,000 +0.00(+0.00%)
Apr 14, 2021 0.9400 0.9800 0.9300 0.9800 7,031 +0.00(+0.00%)
Apr 13, 2021 0.9900 0.9900 0.9800 0.9800 2,100 +0.01(+1.03%)
Apr 12, 2021 0.9600 0.9700 0.9600 0.9700 34,477 +0.04(+4.30%)
Apr 09, 2021 0.9400 0.9400 0.9300 0.9300 22,100 -0.01(-1.06%)
Apr 08, 2021 0.9200 0.9400 0.9200 0.9400 3,700 +0.00(+0.00%)
Apr 07, 2021 0.9400 0.9400 0.9400 0.9400 15,500 -0.01(-1.05%)
Apr 06, 2021 0.9600 0.9700 0.9500 0.9500 9,000 -0.02(-2.06%)
Apr 05, 2021 1.030 1.030 0.9700 0.9700 14,600 +0.02(+2.11%)
Apr 01, 2021 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Mar 31, 2021 0.9200 0.9600 0.9200 0.9400 4,006 -0.05(-5.05%)
Mar 29, 2021 0.9900 0.9900 0.9900 0 -0.08(-7.48%)
Mar 26, 2021 1.090 1.110 1.040 1.070 481,912 +0.03(+2.88%)
Mar 25, 2021 0.9400 1.100 0.9300 1.040 123,052 +0.11(+11.83%)
Mar 24, 2021 0.8200 0.9300 0.8200 0.9300 13,433 +0.09(+10.71%)
Mar 23, 2021 0.7900 0.8400 0.7900 0.8400 12,478 +0.01(+1.20%)
Mar 22, 2021 0.8300 0.8300 0.8300 50 +0.00(+0.00%)
Mar 19, 2021 0.8300 0.8300 0.8300 0.8300 5,000 +0.01(+1.22%)
Mar 18, 2021 0.8200 0.8200 0.8200 0.8200 6,000 -0.04(-4.65%)
Mar 17, 2021 0.8600 0.8600 0.8600 0.8600 500 +0.03(+3.61%)
Mar 16, 2021 0.8300 0.8300 0.8300 0.8300 22,845 -0.03(-3.49%)
Mar 15, 2021 0.8600 0.8600 0.8500 0.8600 40,750 +0.01(+1.18%)
Mar 11, 2021 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Mar 10, 2021 0.8400 0.8400 0.8400 0.8400 2,000 -0.03(-3.45%)
Mar 09, 2021 0.8700 0.8700 0.8000 0.8700 9,700 +0.09(+11.54%)
Mar 08, 2021 0.8100 0.8200 0.7800 0.7800 46,164 -0.07(-8.24%)
Mar 05, 2021 0.7800 0.8500 0.7800 0.8500 1,588 -0.01(-1.16%)
Mar 04, 2021 0.8500 0.8600 0.8500 0.8600 4,500 +0.00(+0.00%)
Mar 03, 2021 0.8500 0.8700 0.8400 0.8600 15,416 +0.08(+10.26%)
Mar 02, 2021 0.7700 0.8200 0.7600 0.7800 117,472 -0.01(-1.27%)
Mar 01, 2021 0.8200 0.8200 0.7900 0.7900 9,156 -0.03(-3.66%)
Feb 26, 2021 0.8200 0.8200 0.8200 133 +0.00(+0.00%)
Feb 25, 2021 0.8200 0.8400 0.8200 0.8200 10,500 +0.00(+0.00%)
Feb 23, 2021 0.8200 0.8200 0.8200 0 -0.02(-2.38%)
Feb 19, 2021 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Feb 18, 2021 0.8500 0.8500 0.8500 0.8500 11,100 -0.02(-2.30%)
Feb 17, 2021 0.8200 0.8700 0.7900 0.8700 51,500 +0.05(+6.10%)
Feb 16, 2021 0.8700 0.8700 0.7900 0.8200 25,290 +0.04(+5.13%)
Feb 12, 2021 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Feb 11, 2021 0.8400 0.8400 0.7900 0.7900 246,719 -0.15(-15.96%)
Feb 10, 2021 0.9400 0.9400 0.9400 0.9400 3,735 +0.14(+17.50%)
Feb 09, 2021 0.8100 0.8100 0.8000 0.8000 32,600 +0.00(+0.00%)
Feb 08, 2021 0.7700 0.8200 0.7200 0.8000 116,641 +0.08(+11.11%)
Feb 05, 2021 0.7300 0.7300 0.7200 0.7200 12,367 -0.02(-2.70%)
Feb 04, 2021 0.7300 0.7400 0.7300 0.7400 51,181 +0.01(+1.37%)
Feb 03, 2021 0.7700 0.7700 0.7300 0.7300 3,507 -0.04(-5.19%)
Feb 02, 2021 0.7600 0.7700 0.7500 0.7700 30,061 +0.05(+6.94%)
Feb 01, 2021 0.7200 0.7200 0.7200 0.7200 1,047 -0.02(-2.70%)
Jan 29, 2021 0.7400 0.7400 0.7400 0.7400 2,400 -0.01(-1.33%)
Jan 28, 2021 0.7500 0.7500 0.7500 0.7500 4,500 +0.01(+1.35%)
Jan 27, 2021 0.7400 0.7400 0.7400 0.7400 2,370 +0.03(+4.23%)
Jan 26, 2021 0.7200 0.7200 0.7100 0.7100 8,500 -0.04(-5.33%)
Jan 22, 2021 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Jan 21, 2021 0.7600 0.7600 0.7600 0.7600 12,500 -0.01(-1.30%)
Jan 20, 2021 0.7700 0.7700 0.7700 0.7700 6,500 +0.02(+2.67%)
Jan 19, 2021 0.7500 0.7500 0.7500 0.7500 7,000 -0.01(-1.32%)
Jan 15, 2021 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Jan 14, 2021 0.7500 0.7500 0.7500 0.7500 4,500 +0.02(+2.74%)
Jan 13, 2021 0.7300 0.7300 0.7300 0.7300 13,500 -0.01(-1.35%)
Jan 12, 2021 0.7400 0.7600 0.7400 0.7400 18,500 +0.00(+0.00%)
Jan 11, 2021 0.7400 0.7400 0.7400 0.7400 600 +0.00(+0.00%)
Jan 08, 2021 0.7400 0.7400 0.7400 166 +0.00(+0.00%)
Jan 07, 2021 0.7100 0.7400 0.7100 0.7400 1,807 -0.01(-1.33%)
Jan 06, 2021 0.7700 0.7700 0.7400 0.7500 12,500 +0.03(+4.17%)
Jan 04, 2021 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Dec 31, 2020 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Dec 30, 2020 0.7200 0.7300 0.7200 0.7300 38,515 +0.01(+1.39%)
Dec 29, 2020 0.7300 0.7600 0.7200 0.7200 22,473 -0.05(-6.49%)
Dec 23, 2020 0.7700 0.7700 0.7700 0 -0.05(-6.10%)
Dec 22, 2020 0.8200 0.8200 0.8200 0.8200 500 +0.02(+2.50%)
Dec 21, 2020 0.8000 0.8000 0.8000 0.8000 4,522 +0.04(+5.26%)
Dec 18, 2020 0.8000 0.8000 0.7600 0.7600 8,500 -0.01(-1.30%)
Dec 17, 2020 0.7700 0.7700 0.7700 0.7700 10,436 -0.03(-3.75%)
Dec 16, 2020 0.7800 0.8000 0.7800 0.8000 7,100 +0.02(+2.56%)
Dec 15, 2020 0.7800 0.7900 0.7800 0.7800 13,500 +0.02(+2.63%)
Dec 11, 2020 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Dec 10, 2020 0.8000 0.8000 0.7700 0.7700 28,000 -0.03(-3.75%)
Dec 09, 2020 0.8100 0.8100 0.8000 0.8000 16,000 +0.00(+0.00%)
Dec 07, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 04, 2020 0.7900 0.8000 0.7900 0.8000 7,437 -0.02(-2.44%)
Dec 03, 2020 0.8200 0.8200 0.8200 0.8200 1,000 -0.04(-4.65%)
Dec 02, 2020 0.8600 0.8600 0.8500 0.8600 28,200 +0.00(+0.00%)
Dec 01, 2020 0.8800 0.8800 0.8500 0.8600 4,117 +0.01(+1.18%)
Nov 30, 2020 0.8200 0.8800 0.8100 0.8500 93,081 +0.03(+3.66%)
Nov 27, 2020 0.7800 0.8200 0.7500 0.8200 11,727 +0.02(+2.50%)
Nov 26, 2020 0.7900 0.8000 0.7900 0.8000 2,583 +0.00(+0.00%)
Nov 25, 2020 0.7500 0.8000 0.7500 0.8000 9,074 +0.05(+6.67%)
Nov 24, 2020 0.7500 0.7500 0.7500 0.7500 9,600 -0.09(-10.71%)
Nov 23, 2020 0.8400 0.8400 0.8400 0.8400 12,307 +0.00(+0.00%)
Nov 20, 2020 0.8400 0.8400 0.8400 0.8400 500 +0.04(+5.00%)
Nov 19, 2020 0.8000 0.8000 0.8000 0.8000 17,050 -0.02(-2.44%)
Nov 18, 2020 0.8000 0.8200 0.8000 0.8200 6,700 +0.02(+2.50%)
Nov 17, 2020 0.8300 0.8300 0.8000 0.8000 17,561 -0.05(-5.88%)
Nov 16, 2020 0.8300 0.9000 0.8300 0.8500 22,781 +0.05(+6.25%)
Nov 13, 2020 0.8700 0.8700 0.8000 0.8000 24,254 -0.07(-8.05%)
Nov 12, 2020 0.9500 0.9500 0.8500 0.8700 154,160 -0.01(-1.14%)
Nov 11, 2020 0.8000 0.9100 0.7900 0.8800 287,239 +0.10(+12.82%)
Nov 10, 2020 0.7500 0.7800 0.7500 0.7800 9,124 +0.05(+6.85%)
Nov 09, 2020 0.7300 0.7600 0.7300 0.7300 31,857 +0.03(+4.29%)
Nov 06, 2020 0.7000 0.7000 0.7000 0.7000 48,500 +0.00(+0.00%)
Nov 05, 2020 0.7100 0.7100 0.7000 0.7000 2,260 -0.03(-4.11%)
Nov 04, 2020 0.7200 0.7300 0.7200 0.7300 131,500 +0.08(+12.31%)
Nov 03, 2020 0.6600 0.6600 0.6500 0.6500 26,000 -0.01(-1.52%)
Nov 02, 2020 0.6900 0.6900 0.6600 0.6600 97,300 +0.00(+0.00%)
Oct 30, 2020 0.7200 0.7200 0.6600 0.6600 56,490 -0.04(-5.71%)
Oct 29, 2020 0.6700 0.7000 0.6700 0.7000 13,000 -0.03(-4.11%)
Oct 28, 2020 0.7000 0.7300 0.7000 0.7300 148,772 +0.03(+4.29%)
Oct 27, 2020 0.6700 0.7000 0.6600 0.7000 76,500 +0.06(+9.37%)
Oct 26, 2020 0.6400 0.6700 0.6400 0.6400 62,600 -0.02(-3.03%)
Oct 23, 2020 0.6600 0.6600 0.6600 0.6600 5,100 +0.02(+3.13%)
Oct 22, 2020 0.6500 0.6700 0.6400 0.6400 35,900 +0.01(+1.59%)
Oct 21, 2020 0.6400 0.6500 0.6300 0.6300 79,836 -0.06(-8.70%)
Oct 20, 2020 0.6900 0.6900 0.6300 0.6900 73,885 +0.02(+2.99%)
Oct 19, 2020 0.6600 0.6700 0.6600 0.6700 47,600 +0.03(+4.69%)
Oct 16, 2020 0.6400 0.6400 0.6400 0.6400 1,850 +0.04(+6.67%)
Oct 15, 2020 0.6800 0.6800 0.6000 0.6000 71,000 -0.07(-10.45%)
Oct 14, 2020 0.6000 0.6800 0.6000 0.6700 42,100 +0.07(+11.67%)
Oct 13, 2020 0.6000 0.6000 0.6000 200 +0.00(+0.00%)
Oct 09, 2020 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Oct 08, 2020 0.5600 0.5600 0.5500 0.5500 3,048 -0.01(-1.79%)
Oct 07, 2020 0.5600 0.5600 0.5600 0.5600 13,069 +0.00(+0.00%)
Oct 06, 2020 0.5600 0.5600 0.5600 0.5600 26,688 +0.01(+1.82%)
Oct 05, 2020 0.5800 0.6000 0.5500 0.5500 22,548 +0.00(+0.00%)
Oct 01, 2020 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Sep 30, 2020 0.6000 0.6000 0.6000 233 +0.00(+0.00%)
Sep 29, 2020 0.5500 0.6000 0.5500 0.6000 50,279 +0.05(+9.09%)
Sep 28, 2020 0.5700 0.5700 0.5400 0.5500 116,594 -0.03(-5.17%)
Sep 25, 2020 0.5800 0.5800 0.5700 0.5800 26,500 -0.01(-1.69%)
Sep 23, 2020 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Sep 22, 2020 0.5900 0.6300 0.5900 0.6000 164,648 -0.10(-14.29%)
Sep 18, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 17, 2020 0.6200 0.7000 0.6200 0.7000 153,103 +0.06(+10.24%)
Sep 15, 2020 0.6350 0.6350 0.6350 0 -0.01(-0.78%)
Sep 14, 2020 0.6500 0.6500 0.6300 0.6400 7,000 -0.01(-1.54%)
Sep 11, 2020 0.6200 0.6500 0.6200 0.6500 29,000 +0.03(+4.84%)
Sep 10, 2020 0.6200 0.6200 0.6200 0.6200 524 +0.04(+6.90%)
Sep 09, 2020 0.6400 0.6400 0.5800 0.5800 86,648 -0.02(-3.33%)
Sep 08, 2020 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Sep 04, 2020 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Sep 02, 2020 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Aug 31, 2020 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Aug 28, 2020 0.6400 0.6400 0.6300 0.6300 11,483 -0.02(-3.08%)
Aug 27, 2020 0.6300 0.6500 0.6300 0.6500 30,500 -0.01(-1.52%)
Aug 26, 2020 0.6700 0.6700 0.6600 0.6600 7,000 +0.04(+6.45%)
Aug 25, 2020 0.6300 0.6300 0.6200 0.6200 33,958 -0.01(-1.59%)
Aug 24, 2020 0.6600 0.6800 0.5700 0.6300 86,000 -0.05(-7.35%)
Aug 21, 2020 0.6700 0.6800 0.6600 0.6800 142,000 +0.00(+0.00%)
Aug 20, 2020 0.6500 0.6900 0.6500 0.6800 12,237 -0.01(-1.45%)
Aug 19, 2020 0.7000 0.7000 0.6900 0.6900 128,800 +0.00(+0.00%)
Aug 18, 2020 0.7000 0.7000 0.6900 0.6900 75,572 -0.02(-2.82%)
Aug 17, 2020 0.7100 0.7100 0.7100 0.7100 2,500 -0.04(-5.33%)
Aug 14, 2020 0.7500 0.7500 0.6600 0.7500 235,000 +0.05(+7.14%)
Aug 13, 2020 0.7100 0.7100 0.7000 0.7000 9,383 -0.04(-5.41%)
Aug 12, 2020 0.7400 0.7400 0.7400 271 +0.00(+0.00%)
Aug 10, 2020 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Aug 07, 2020 0.7300 0.7300 0.7300 0.7300 1,000 -0.01(-1.35%)
Aug 06, 2020 0.7400 0.7400 0.7400 0.7400 960 -0.01(-1.33%)
Aug 05, 2020 0.7600 0.7600 0.7500 0.7500 2,000 +0.00(+0.00%)
Aug 04, 2020 0.7700 0.7700 0.7500 0.7500 3,321 -0.05(-6.25%)
Jul 31, 2020 0.8000 0.8000 0.8000 0 +0.08(+11.11%)
Jul 30, 2020 0.7200 0.7200 0.7200 0.7200 2,500 -0.08(-10.00%)
Jul 28, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 27, 2020 0.8000 0.8000 0.8000 0.8000 4,503 +0.01(+1.27%)
Jul 23, 2020 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jul 22, 2020 0.6900 0.7900 0.6900 0.7900 3,684 +0.04(+5.33%)
Jul 21, 2020 0.7600 0.7600 0.7500 0.7500 2,500 -0.03(-3.85%)
Jul 20, 2020 0.7800 0.7800 0.7800 5 +0.00(+0.00%)
Jul 17, 2020 0.7100 0.7800 0.6600 0.7800 20,122 +0.04(+5.41%)
Jul 16, 2020 0.7000 0.7400 0.7000 0.7400 5,200 +0.02(+2.78%)
Jul 14, 2020 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jul 13, 2020 0.7500 0.7500 0.7200 0.7200 337,868 -0.03(-4.00%)
Jul 10, 2020 0.7600 0.7600 0.7500 0.7500 4,000 -0.03(-3.85%)
Jul 08, 2020 0.7800 0.7800 0.7800 0 +0.07(+9.86%)
Jul 07, 2020 0.8100 0.8200 0.7100 0.7100 51,500 -0.07(-8.97%)
Jul 06, 2020 0.8300 0.8300 0.7800 0.7800 16,380 -0.03(-3.70%)
Jul 02, 2020 0.8100 0.8100 0.8100 0 +0.05(+6.58%)
Jun 30, 2020 0.7600 0.7600 0.7600 0 +0.03(+4.11%)
Jun 29, 2020 0.7300 0.7300 0.7300 0.7300 4,740 +0.01(+1.39%)
Jun 26, 2020 0.7200 0.7200 0.7100 0.7200 25,800 +0.02(+2.86%)
Jun 25, 2020 0.7100 0.7100 0.7000 0.7000 14,006 -0.01(-1.41%)
Jun 24, 2020 0.7000 0.7100 0.7000 0.7100 177,040 +0.04(+5.97%)
Jun 23, 2020 0.6700 0.6700 0.6600 0.6700 4,492 -0.07(-9.46%)
Jun 19, 2020 0.7400 0.7400 0.7400 0 +0.08(+12.12%)
Jun 18, 2020 0.6600 0.6600 0.6600 10 +0.00(+0.00%)
Jun 17, 2020 0.7000 0.7400 0.6600 0.6600 12,474 +0.01(+1.54%)
Jun 15, 2020 0.6500 0.6500 0.6500 0 -0.04(-5.80%)
Jun 11, 2020 0.6900 0.6900 0.6900 0 -0.04(-5.48%)
Jun 10, 2020 0.6800 0.7300 0.6500 0.7300 20,700 +0.12(+19.67%)
Jun 09, 2020 0.6500 0.6500 0.6100 0.6100 26,761 -0.04(-6.15%)
Jun 08, 2020 0.6700 0.6700 0.6300 0.6500 75,000 -0.01(-1.52%)
Jun 05, 2020 0.6700 0.7000 0.6400 0.6600 16,000 -0.02(-2.94%)
Jun 04, 2020 0.6700 0.6800 0.6700 0.6800 10,050 +0.01(+1.49%)
Jun 03, 2020 0.6500 0.6800 0.6500 0.6700 35,471 +0.02(+3.08%)
Jun 02, 2020 0.6600 0.6600 0.6500 0.6500 8,230 -0.01(-1.52%)
Jun 01, 2020 0.7200 0.7200 0.6500 0.6600 41,500 -0.03(-4.35%)
May 29, 2020 0.8000 0.8000 0.6900 0.6900 6,406 -0.11(-13.75%)
May 28, 2020 0.8000 0.8000 0.8000 0.8000 1,275 -0.01(-1.23%)
May 27, 2020 0.8000 0.8100 0.8000 0.8100 5,030 +0.01(+1.25%)
May 26, 2020 0.7700 0.8000 0.7700 0.8000 2,600 +0.03(+3.90%)
May 21, 2020 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
May 20, 2020 0.8000 0.8100 0.8000 0.8000 21,484 +0.00(+0.00%)
May 19, 2020 0.8000 0.8200 0.8000 0.8000 29,274 +0.10(+14.29%)
May 15, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 14, 2020 0.6400 0.7000 0.6400 0.7000 25,500 +0.12(+20.69%)
May 13, 2020 0.5800 0.5800 0.5800 0.5800 500 -0.04(-6.45%)
May 12, 2020 0.6200 0.6200 0.6200 0.6200 7,500 -0.02(-3.13%)
May 08, 2020 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 07, 2020 0.6300 0.6400 0.6300 0.6400 9,600 +0.03(+4.92%)
May 06, 2020 0.6200 0.6200 0.6100 0.6100 5,865 -0.02(-3.17%)
May 05, 2020 0.6200 0.6300 0.6200 0.6300 14,300 +0.03(+5.00%)
May 04, 2020 0.5900 0.6000 0.5900 0.6000 20,000 +0.00(+0.00%)
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.