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

Alvopetro Energy (TSV: ALV )

5.250 -0.050 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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%)
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.