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 29, 2022 5.380 5.500 5.370 5.400 10,205 +0.01(+0.19%)
Apr 28, 2022 5.400 5.430 5.370 5.390 13,962 -0.02(-0.37%)
Apr 27, 2022 5.410 5.440 5.370 5.410 10,073 +0.01(+0.19%)
Apr 26, 2022 5.410 5.470 5.400 5.400 14,102 +0.00(+0.00%)
Apr 25, 2022 5.450 5.620 5.400 5.400 13,400 -0.05(-0.92%)
Apr 22, 2022 5.420 5.460 5.380 5.450 27,331 +0.03(+0.55%)
Apr 21, 2022 5.700 5.700 5.370 5.420 25,504 +0.05(+0.93%)
Apr 20, 2022 5.700 5.700 5.370 5.370 9,517 -0.12(-2.19%)
Apr 19, 2022 5.670 5.670 5.460 5.490 13,477 -0.16(-2.83%)
Apr 18, 2022 5.400 5.670 5.390 5.650 17,264 +0.28(+5.21%)
Apr 14, 2022 5.370 0 +0.01(+0.19%)
Apr 13, 2022 5.500 5.500 5.340 5.360 24,829 -0.10(-1.83%)
Apr 12, 2022 5.480 5.480 5.450 5.460 5,900 -0.01(-0.18%)
Apr 11, 2022 5.550 5.550 5.470 5.470 11,670 -0.09(-1.62%)
Apr 08, 2022 5.700 5.700 5.550 5.560 12,451 -0.10(-1.77%)
Apr 07, 2022 5.640 5.670 5.610 5.660 8,063 +0.15(+2.72%)
Apr 06, 2022 5.600 5.600 5.500 5.510 10,902 -0.09(-1.61%)
Apr 05, 2022 5.650 5.650 5.500 5.600 11,321 +0.04(+0.72%)
Apr 04, 2022 5.500 5.560 5.470 5.560 16,730 +0.08(+1.46%)
Apr 01, 2022 5.450 5.480 5.430 5.480 3,850 +0.01(+0.18%)
Mar 31, 2022 5.500 5.500 5.470 5.470 448 -0.03(-0.55%)
Mar 30, 2022 5.440 5.550 5.430 5.500 10,214 +0.10(+1.85%)
Mar 29, 2022 5.590 5.590 5.400 5.400 16,173 -0.17(-3.05%)
Mar 28, 2022 5.550 5.600 5.500 5.570 3,952 +0.07(+1.27%)
Mar 25, 2022 5.520 5.520 5.460 5.500 2,765 +0.03(+0.55%)
Mar 24, 2022 5.550 5.550 5.430 5.470 12,512 -0.02(-0.36%)
Mar 23, 2022 5.520 5.530 5.480 5.490 11,842 -0.01(-0.18%)
Mar 22, 2022 5.500 5.550 5.420 5.500 17,536 +0.04(+0.73%)
Mar 21, 2022 5.460 5.480 5.300 5.460 20,698 +0.18(+3.41%)
Mar 18, 2022 5.130 5.370 5.130 5.280 41,958 +0.18(+3.53%)
Mar 17, 2022 4.950 5.170 4.950 5.100 13,800 +0.18(+3.66%)
Mar 16, 2022 4.840 4.930 4.800 4.920 14,883 +0.12(+2.50%)
Mar 15, 2022 4.890 4.890 4.770 4.800 14,180 -0.09(-1.84%)
Mar 14, 2022 5.040 5.040 4.880 4.890 17,212 -0.06(-1.21%)
Mar 11, 2022 5.050 5.100 4.950 4.950 30,822 -0.10(-1.98%)
Mar 10, 2022 5.000 5.050 4.960 5.050 15,089 +0.05(+1.00%)
Mar 09, 2022 4.930 5.000 4.830 5.000 6,802 +0.05(+1.01%)
Mar 08, 2022 4.970 5.000 4.900 4.950 14,233 +0.03(+0.61%)
Mar 07, 2022 4.750 4.920 4.730 4.920 21,446 +0.32(+6.96%)
Mar 04, 2022 4.590 4.700 4.460 4.600 19,600 +0.11(+2.45%)
Mar 03, 2022 4.430 4.540 4.430 4.490 14,319 +0.05(+1.13%)
Mar 02, 2022 4.450 4.500 4.410 4.440 43,492 -0.01(-0.22%)
Mar 01, 2022 4.430 4.450 4.370 4.450 20,900 +0.06(+1.37%)
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%)
Dec 01, 2021 4.640 4.880 4.620 4.680 3,386 +0.18(+4.00%)
Nov 30, 2021 4.600 4.700 4.360 4.500 28,731 -0.12(-2.60%)
Nov 29, 2021 4.580 4.810 4.580 4.620 6,458 +0.14(+3.12%)
Nov 26, 2021 4.510 4.560 4.250 4.480 9,813 -0.05(-1.10%)
Nov 25, 2021 4.600 4.670 4.500 4.530 18,278 -0.37(-7.55%)
Nov 24, 2021 4.870 4.900 4.850 4.900 11,640 +0.05(+1.03%)
Nov 23, 2021 4.750 4.850 4.720 4.850 1,310 +0.10(+2.11%)
Nov 22, 2021 4.900 4.900 4.750 4.750 3,590 -0.12(-2.46%)
Nov 19, 2021 4.800 4.870 4.750 4.870 10,670 +0.06(+1.25%)
Nov 17, 2021 4.810 4.810 4.810 0 -0.05(-1.03%)
Nov 16, 2021 4.790 4.900 4.790 4.860 5,958 +0.01(+0.21%)
Nov 15, 2021 4.830 4.900 4.780 4.850 4,635 +0.01(+0.21%)
Nov 12, 2021 4.830 4.840 4.830 4.840 364 +0.09(+1.89%)
Nov 11, 2021 4.900 4.900 4.750 4.750 7,562 -0.15(-3.06%)
Nov 10, 2021 4.900 4.900 18,510 -0.05(-1.01%)
Nov 09, 2021 4.900 5.080 4.900 4.950 4,731 -0.02(-0.40%)
Nov 08, 2021 4.980 4.980 4.950 4.970 1,605 -0.02(-0.40%)
Nov 05, 2021 4.910 4.990 4.910 4.990 2,217 +0.06(+1.22%)
Nov 04, 2021 4.990 5.000 4.930 4.930 2,283 -0.03(-0.60%)
Nov 03, 2021 4.970 4.970 4.960 4.960 4,061 -0.01(-0.20%)
Nov 02, 2021 5.000 5.000 4.970 4.970 200 -0.03(-0.60%)
Nov 01, 2021 4.850 5.050 4.830 5.000 8,035 +0.17(+3.52%)
Oct 29, 2021 4.940 4.960 4.810 4.830 5,400 -0.05(-1.02%)
Oct 28, 2021 4.820 4.900 4.820 4.880 1,450 +0.02(+0.41%)
Oct 27, 2021 4.880 4.880 4.850 4.860 1,913 +0.07(+1.46%)
Oct 26, 2021 4.940 4.770 4.790 12,761 -0.15(-3.04%)
Oct 25, 2021 4.770 5.060 4.770 4.940 12,925 +0.03(+0.61%)
Oct 22, 2021 4.820 4.960 4.820 4.910 28,246 -0.05(-1.01%)
Oct 21, 2021 4.990 5.090 4.900 4.960 28,027 -0.06(-1.20%)
Oct 20, 2021 4.980 5.170 4.920 5.020 28,742 +0.06(+1.21%)
Oct 19, 2021 5.000 5.060 4.950 4.960 16,111 -0.14(-2.75%)
Oct 18, 2021 4.970 5.110 4.970 5.100 29,219 +0.05(+0.99%)
Oct 15, 2021 5.220 5.260 5.030 5.050 62,129 -0.18(-3.44%)
Oct 14, 2021 5.000 5.230 5.000 5.230 25,230 +0.13(+2.55%)
Oct 13, 2021 5.050 5.100 5.030 5.100 27,502 +0.05(+0.99%)
Oct 12, 2021 4.980 5.050 4.970 5.050 22,075 +0.22(+4.55%)
Oct 08, 2021 4.830 4.830 4.830 0 +0.11(+2.33%)
Oct 07, 2021 4.640 4.720 4.600 4.720 23,150 +0.09(+1.94%)
Oct 06, 2021 4.360 4.630 4.360 4.630 14,136 +0.01(+0.22%)
Oct 05, 2021 4.590 4.620 4.530 4.620 11,668 +0.12(+2.67%)
Oct 04, 2021 4.560 4.560 4.470 4.500 7,774 +0.00(+0.00%)
Oct 01, 2021 4.470 4.550 4.400 4.500 5,428 +0.03(+0.67%)
Sep 30, 2021 4.710 4.710 4.450 4.470 10,071 -0.12(-2.61%)
Sep 29, 2021 4.510 4.600 4.510 4.590 12,820 +0.09(+2.00%)
Sep 28, 2021 4.510 4.600 4.500 4.500 5,717 +0.01(+0.22%)
Sep 27, 2021 4.750 4.750 4.460 4.490 36,935 +0.09(+2.05%)
Sep 24, 2021 4.450 4.650 4.360 4.400 21,928 +0.04(+0.92%)
Sep 23, 2021 4.450 4.450 4.350 4.360 9,609 -0.09(-2.02%)
Sep 22, 2021 4.090 4.550 4.090 4.450 43,717 +0.60(+15.58%)
Sep 21, 2021 3.800 3.850 3.800 3.850 500 +0.07(+1.85%)
Sep 20, 2021 3.790 3.790 3.700 3.780 2,003 -0.02(-0.53%)
Sep 17, 2021 4.150 4.150 3.780 3.800 8,560 -0.30(-7.32%)
Sep 16, 2021 3.970 4.180 3.950 4.100 7,368 +0.14(+3.54%)
Sep 15, 2021 3.790 4.300 3.790 3.960 8,132 +0.25(+6.74%)
Sep 14, 2021 3.540 3.710 3.540 3.710 4,009 +0.26(+7.54%)
Sep 13, 2021 3.460 3.460 3.450 3.450 900 +0.04(+1.17%)
Sep 10, 2021 3.550 3.550 3.410 3.410 600 +2.26(+196.52%)
Sep 03, 2021 1.150 1.150 1.150 0 +0.02(+1.77%)
Sep 02, 2021 1.130 1.130 1.130 1.130 100 -0.02(-1.74%)
Sep 01, 2021 1.120 1.150 1.120 1.150 7,700 +0.05(+4.55%)
Aug 31, 2021 1.100 1.140 1.090 1.100 17,800 -0.04(-3.51%)
Aug 30, 2021 1.110 1.140 1.110 1.140 2,884 +0.03(+2.70%)
Aug 27, 2021 1.070 1.110 1.070 1.110 41,148 +0.04(+3.74%)
Aug 26, 2021 1.070 1.070 1.070 1.070 2,307 -0.02(-1.83%)
Aug 25, 2021 1.050 1.090 1.050 1.090 12,430 +0.04(+3.81%)
Aug 24, 2021 1.030 1.050 1.010 1.050 51,292 +0.00(+0.00%)
Aug 23, 2021 1.030 1.060 1.010 1.050 18,874 +0.05(+5.00%)
Aug 20, 2021 1.000 1.020 1.000 1.000 26,088 -0.05(-4.76%)
Aug 19, 2021 1.030 1.050 1.000 1.050 65,057 +0.02(+1.94%)
Aug 18, 2021 1.000 1.030 1.000 1.030 35,687 +0.01(+0.98%)
Aug 17, 2021 1.020 1.030 1.020 1.020 6,047 -0.01(-0.97%)
Aug 16, 2021 1.060 1.060 1.030 1.030 33,100 -0.02(-1.90%)
Aug 13, 2021 1.030 1.050 1.030 1.050 3,900 +0.01(+0.96%)
Aug 12, 2021 1.030 1.040 1.010 1.040 31,672 +0.02(+1.96%)
Aug 11, 2021 1.030 1.040 1.020 1.020 33,891 -0.03(-2.86%)
Aug 10, 2021 1.040 1.050 1.030 1.050 50,769 -0.01(-0.94%)
Aug 09, 2021 1.050 1.070 1.040 1.060 22,480 -0.01(-0.93%)
Aug 06, 2021 1.030 1.070 1.020 1.070 37,322 +0.02(+1.90%)
Aug 05, 2021 1.030 1.050 1.030 1.050 54,737 +0.00(+0.00%)
Aug 04, 2021 1.030 1.050 1.000 1.050 38,507 +0.05(+5.00%)
Aug 03, 2021 1.000 1.000 1.000 1.000 9,319 +0.00(+0.00%)
Jul 30, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 29, 2021 1.000 1.000 1.000 1.000 3,700 +0.00(+0.00%)
Jul 28, 2021 1.020 1.020 1.000 1.000 8,034 -0.03(-2.91%)
Jul 27, 2021 1.010 1.030 1.010 1.030 8,751 +0.01(+0.98%)
Jul 26, 2021 1.050 1.050 1.020 1.020 2,595 -0.03(-2.86%)
Jul 23, 2021 0.9800 1.050 0.9800 1.050 39,425 +0.05(+5.00%)
Jul 22, 2021 1.000 1.050 0.9900 1.000 59,890 -0.10(-9.09%)
Jul 21, 2021 1.000 1.100 1.000 1.100 59,700 +0.07(+6.80%)
Jul 20, 2021 1.030 1.030 1.030 1.030 12,200 -0.01(-0.96%)
Jul 19, 2021 1.000 1.040 1.000 1.040 14,322 +0.01(+0.97%)
Jul 16, 2021 1.030 1.030 1.030 1.030 4,600 +0.03(+3.00%)
Jul 15, 2021 1.000 1.000 0.9900 1.000 2,700 -0.03(-2.91%)
Jul 14, 2021 1.020 1.030 1.020 1.030 10,645 +0.03(+3.00%)
Jul 13, 2021 1.000 1.000 1.000 1.000 4,300 +0.00(+0.00%)
Jul 12, 2021 1.000 1.000 1.000 1.000 3,400 +0.00(+0.00%)
Jul 08, 2021 1.000 1.000 1.000 0 -0.04(-3.85%)
Jul 06, 2021 1.040 1.040 1.040 0 +0.08(+8.33%)
Jul 02, 2021 0.9600 0.9600 0.9600 0 -0.03(-3.03%)
Jun 30, 2021 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Jun 24, 2021 1.000 1.000 1.000 0 +0.02(+2.04%)
Jun 23, 2021 0.9800 0.9800 0.9800 0.9800 1,470 -0.02(-2.00%)
Jun 22, 2021 1.000 1.000 0.9900 1.000 2,861 +0.00(+0.00%)
Jun 21, 2021 1.000 1.000 1.000 1.000 431 +0.03(+3.09%)
Jun 18, 2021 0.9700 0.9700 0.9700 0.9700 4,000 +0.01(+1.04%)
Jun 17, 2021 1.000 1.000 0.9600 0.9600 7,692 -0.04(-4.00%)
Jun 16, 2021 1.000 1.030 1.000 1.000 33,745 +0.00(+0.00%)
Jun 15, 2021 1.000 1.000 1.000 1.000 4,600 +0.01(+1.01%)
Jun 14, 2021 1.000 1.010 0.9900 0.9900 76,202 +0.00(+0.00%)
Jun 11, 2021 1.000 1.000 0.9900 0.9900 5,900 -0.02(-1.98%)
Jun 10, 2021 0.9600 1.010 0.9600 1.010 60,551 +0.06(+6.32%)
Jun 09, 2021 0.9500 0.9500 0.9500 0.9500 5,200 -0.01(-1.04%)
Jun 08, 2021 0.9600 0.9600 0.9600 0.9600 30,000 -0.02(-2.04%)
Jun 07, 2021 0.9100 0.9800 0.9800 0.9800 7,227 -0.03(-2.97%)
Jun 04, 2021 1.010 1.010 1.010 1.010 1,050 +0.00(+0.00%)
Jun 03, 2021 91.00 1.010 1.010 1.010 140,000 +0.01(+1.00%)
Jun 02, 2021 0.9900 1.020 0.9900 1.000 168,245 +0.01(+1.01%)
Jun 01, 2021 0.9300 1.000 0.9300 0.9900 8,125 +0.07(+7.61%)
May 31, 2021 1.030 1.030 0.9200 0.9200 3,645 -0.05(-5.15%)
May 28, 2021 0.9600 0.9700 0.9600 0.9700 4,500 +0.01(+1.04%)
May 27, 2021 0.9100 0.9600 0.9100 0.9600 3,833 +0.00(+0.00%)
May 26, 2021 0.9600 0.9600 0.9500 0.9600 15,878 -0.01(-1.03%)
May 25, 2021 0.9600 0.9700 0.9600 0.9700 14,702 +0.03(+3.19%)
May 21, 2021 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
May 20, 2021 0.9500 0.9800 0.9300 0.9300 122,305 -0.04(-4.12%)
May 19, 2021 0.9600 0.9700 0.9600 0.9700 8,190 +0.03(+3.19%)
May 18, 2021 0.9400 0.9400 0.9400 0.9400 1,662 +0.01(+1.08%)
May 17, 2021 0.9400 0.9400 0.9300 0.9300 8,100 -0.02(-2.11%)
May 14, 2021 0.9300 0.9700 0.9300 0.9500 8,825 +0.03(+3.26%)
May 13, 2021 0.9200 0.9200 0.9200 0.9200 548 +0.03(+3.37%)
May 11, 2021 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
May 07, 2021 0.8800 0.8800 0.8800 100 +0.02(+2.33%)
May 06, 2021 0.8700 0.8700 0.8600 0.8600 33,561 -0.02(-2.27%)
May 05, 2021 0.8900 0.9000 0.8700 0.8800 25,060 +0.01(+1.15%)
May 04, 2021 0.8800 0.8900 0.8700 0.8700 19,300 -0.02(-2.25%)
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.