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

Alvopetro Energy (TSV: ALV )

4.970 -0.010 (-0.20%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 31, 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 (%)
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%)
May 01, 2020 0.5800 0.6000 0.5800 0.6000 19,900 +0.02(+3.45%)
Apr 30, 2020 0.6000 0.6000 0.5800 0.5800 10,499 -0.01(-1.69%)
Apr 29, 2020 0.5900 0.5900 0.5900 0.5900 5,500 +0.00(+0.00%)
Apr 28, 2020 0.5900 0.5900 0.5900 0.5900 2,500 +0.01(+1.72%)
Apr 27, 2020 0.5900 0.5900 0.5800 0.5800 3,000 -0.04(-6.45%)
Apr 24, 2020 0.6200 0.6200 0.6200 0.6200 5,346 +0.02(+3.33%)
Apr 23, 2020 0.6000 0.6100 0.6000 0.6000 8,500 +0.01(+1.69%)
Apr 22, 2020 0.5900 0.5900 0.5900 153 +0.00(+0.00%)
Apr 21, 2020 0.5600 0.5900 0.5600 0.5900 12,000 +0.00(+0.00%)
Apr 20, 2020 0.5900 0.5900 0.5900 0.5900 2,000 -0.03(-4.84%)
Apr 16, 2020 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
Apr 15, 2020 0.5800 0.6100 0.5800 0.6100 6,500 +0.01(+1.67%)
Apr 14, 2020 0.6000 0.6100 0.5700 0.6000 10,341 -0.01(-1.64%)
Apr 13, 2020 0.6000 0.6100 0.6000 0.6100 11,500 +0.01(+1.67%)
Apr 09, 2020 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Apr 08, 2020 0.6200 0.6200 0.6200 16 +0.00(+0.00%)
Apr 07, 2020 0.6200 0.6200 0.6200 0.6200 2,000 +0.07(+12.73%)
Apr 06, 2020 0.5500 0.5500 0.5500 0.5500 500 +0.05(+10.00%)
Apr 03, 2020 0.5100 0.5100 0.4900 0.5000 6,500 -0.01(-1.96%)
Apr 02, 2020 0.5400 0.5400 0.5100 0.5100 22,438 -0.09(-15.00%)
Mar 31, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 30, 2020 0.6000 0.6000 0.6000 100 +0.00(+0.00%)
Mar 27, 2020 0.6000 0.6000 0.6000 0.6000 10,200 +0.00(+0.00%)
Mar 25, 2020 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Mar 24, 2020 0.5300 0.5700 0.5200 0.5600 62,745 +0.08(+15.46%)
Mar 23, 2020 0.5100 0.5100 0.4800 0.4850 24,872 -0.08(-14.91%)
Mar 20, 2020 0.6000 0.6000 0.5700 0.5700 12,869 -0.02(-3.39%)
Mar 19, 2020 0.5200 0.5900 0.5200 0.5900 47,500 +0.09(+18.00%)
Mar 18, 2020 0.5100 0.6100 0.5000 0.5000 99,590 -0.07(-12.28%)
Mar 17, 2020 0.5700 0.5700 0.5700 0.5700 7,500 -0.08(-12.31%)
Mar 16, 2020 0.5700 0.6500 0.5700 0.6500 20,195 +0.15(+30.00%)
Mar 13, 2020 0.5500 0.5700 0.4900 0.5000 46,279 +0.02(+4.17%)
Mar 12, 2020 0.5700 0.5700 0.4800 0.4800 10,872 -0.12(-20.00%)
Mar 10, 2020 0.6000 0.6000 0.6000 0 -0.08(-11.76%)
Mar 09, 2020 0.6200 0.7100 0.6000 0.6800 48,625 +0.08(+13.33%)
Mar 06, 2020 0.6900 0.6900 0.6000 0.6000 134,952 -0.13(-17.81%)
Mar 04, 2020 0.7300 0.7300 0.7300 0 -0.03(-3.95%)
Mar 03, 2020 0.7600 0.7600 0.7600 0.7600 10,500 -0.04(-5.00%)
Mar 02, 2020 0.7600 0.8000 0.7600 0.8000 20,306 +0.00(+0.00%)
Feb 28, 2020 0.7400 0.8000 0.7400 0.8000 29,230 +0.05(+6.67%)
Feb 27, 2020 0.6500 0.7500 0.6500 0.7500 12,000 +0.05(+7.14%)
Feb 26, 2020 0.7400 0.7400 0.7000 0.7000 3,183 +0.01(+1.45%)
Feb 25, 2020 0.7300 0.7300 0.6900 0.6900 57,500 -0.10(-12.66%)
Feb 24, 2020 0.6500 0.8600 0.6500 0.7900 209,603 +0.13(+19.70%)
Feb 21, 2020 0.6500 0.6600 0.6500 0.6600 55,000 +0.01(+1.54%)
Feb 20, 2020 0.6300 0.6500 0.6300 0.6500 11,000 +0.01(+1.56%)
Feb 19, 2020 0.6400 0.6400 0.6400 307 +0.00(+0.00%)
Feb 18, 2020 0.6500 0.6600 0.6400 0.6400 9,161 -0.01(-1.54%)
Feb 13, 2020 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Feb 12, 2020 0.6600 0.6600 0.6600 450 +0.00(+0.00%)
Feb 11, 2020 0.6200 0.6700 0.6200 0.6600 10,000 +0.01(+1.54%)
Feb 07, 2020 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Feb 06, 2020 0.7100 0.7100 0.6200 0.6200 43,255 -0.09(-12.68%)
Feb 05, 2020 0.7000 0.7300 0.6800 0.7100 26,234 -0.01(-1.39%)
Feb 04, 2020 0.7750 0.7750 0.7200 0.7200 80,275 -0.07(-8.86%)
Feb 03, 2020 0.7500 0.7900 0.7500 0.7900 7,049 +0.03(+3.95%)
Jan 30, 2020 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jan 29, 2020 0.7600 0.7600 0.7600 0.7600 1,500 -0.01(-1.30%)
Jan 28, 2020 0.7700 0.7700 0.7700 0.7700 12,000 +0.00(+0.00%)
Jan 27, 2020 0.7700 0.7700 0.7700 0.7700 7,000 +0.02(+2.67%)
Jan 24, 2020 0.7500 0.7500 0.7500 0.7500 19,500 -0.01(-1.32%)
Jan 23, 2020 0.7900 0.7900 0.7600 0.7600 4,820 -0.02(-2.56%)
Jan 22, 2020 0.7500 0.7800 0.7300 0.7800 30,580 +0.04(+5.41%)
Jan 21, 2020 0.7400 0.7400 0.7300 0.7400 11,500 +0.02(+2.78%)
Jan 20, 2020 0.7200 0.7200 0.7200 0.7200 500 +0.00(+0.00%)
Jan 16, 2020 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Jan 15, 2020 0.7700 0.7700 0.7400 0.7500 41,517 -0.05(-6.25%)
Jan 14, 2020 0.8000 0.8000 0.8000 0.8000 10,261 +0.05(+6.67%)
Jan 13, 2020 0.7800 0.7800 0.7500 0.7500 4,000 -0.02(-2.60%)
Jan 10, 2020 0.7700 0.7900 0.7700 0.7700 69,700 -0.02(-2.53%)
Jan 09, 2020 0.8200 0.8500 0.7900 0.7900 67,500 +0.00(+0.00%)
Jan 08, 2020 0.7900 0.7900 0.7900 0.7900 2,010 -0.04(-4.82%)
Jan 07, 2020 0.8200 0.8300 0.8200 0.8300 1,500 +0.07(+9.21%)
Jan 06, 2020 0.7300 0.7600 0.7300 0.7600 2,105 -0.07(-8.43%)
Jan 03, 2020 0.8800 0.8800 0.8300 0.8300 1,668 -0.02(-2.35%)
Jan 02, 2020 0.8100 0.8500 0.8100 0.8500 3,500 +0.07(+8.97%)
Dec 31, 2019 0.7800 0.7800 0.7800 0 +0.02(+2.63%)
Dec 30, 2019 0.7600 0.7600 0.7600 0.7600 1,500 -0.03(-3.80%)
Dec 27, 2019 0.8000 0.8100 0.7900 0.7900 32,800 -0.01(-1.25%)
Dec 24, 2019 0.8000 0.8000 0.8000 0 -0.04(-4.76%)
Dec 23, 2019 0.7300 0.8500 0.7300 0.8400 45,742 +0.06(+7.69%)
Dec 20, 2019 0.6900 0.7800 0.6900 0.7800 41,739 +0.06(+8.33%)
Dec 19, 2019 0.6800 0.7200 0.6800 0.7200 4,128 +0.04(+5.88%)
Dec 18, 2019 0.6400 0.6800 0.6400 0.6800 37,914 +0.04(+6.25%)
Dec 17, 2019 0.6400 0.6400 0.6400 0.6400 55,408 -0.01(-1.54%)
Dec 16, 2019 0.6600 0.6600 0.6400 0.6500 13,800 +0.01(+1.56%)
Dec 13, 2019 0.6500 0.6500 0.6400 0.6400 19,186 -0.02(-3.03%)
Dec 12, 2019 0.6700 0.6700 0.6500 0.6600 3,895,966 -0.01(-1.49%)
Dec 11, 2019 0.6700 0.6700 0.6500 0.6700 22,148 -0.02(-2.90%)
Dec 10, 2019 0.6900 0.6900 0.6900 0.6900 8,300 +0.02(+2.99%)
Dec 09, 2019 0.6700 0.6700 0.6700 0.6700 2,000 -0.01(-1.47%)
Dec 06, 2019 0.7100 0.7100 0.6600 0.6800 53,750 -0.01(-1.45%)
Dec 05, 2019 0.7000 0.7000 0.6900 0.6900 243,000 -0.02(-2.82%)
Dec 04, 2019 0.7000 0.7200 0.7000 0.7100 17,590 -0.02(-2.74%)
Dec 03, 2019 0.7300 0.7300 0.7300 0.7300 2,500 +0.06(+8.96%)
Dec 02, 2019 0.6700 0.6700 0.6700 211 +0.00(+0.00%)
Nov 29, 2019 0.6700 0.6700 0.6700 0.6700 2,563 -0.01(-1.47%)
Nov 27, 2019 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Nov 26, 2019 0.7100 0.7100 0.6800 0.6900 26,000 -0.09(-11.54%)
Nov 25, 2019 0.7800 0.7800 0.7800 50 +0.00(+0.00%)
Nov 21, 2019 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Nov 20, 2019 0.7500 0.7800 0.7500 0.7800 14,255 +0.07(+9.86%)
Nov 19, 2019 0.7100 0.7100 0.7100 114 +0.00(+0.00%)
Nov 18, 2019 0.7200 0.7200 0.7100 0.7100 4,640 -0.07(-8.97%)
Nov 15, 2019 0.7600 0.7800 0.7600 0.7800 6,500 +0.03(+4.00%)
Nov 14, 2019 0.6900 0.7600 0.6900 0.7500 30,219 -0.04(-5.06%)
Nov 13, 2019 0.7200 0.7900 0.7200 0.7900 20,232 +0.06(+8.22%)
Nov 12, 2019 0.7000 0.7300 0.7000 0.7300 36,389 +0.03(+4.29%)
Nov 11, 2019 0.7000 0.7000 0.7000 0.7000 3,603 +0.03(+4.48%)
Nov 08, 2019 0.6500 0.6700 0.6500 0.6700 25,763 +0.04(+6.35%)
Nov 07, 2019 0.6200 0.6300 0.6000 0.6300 6,109 +0.03(+5.00%)
Nov 06, 2019 0.6000 0.6000 0.6000 0.6000 5,419 +0.00(+0.00%)
Nov 04, 2019 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Nov 01, 2019 0.6200 0.6300 0.6100 0.6100 5,050 -0.01(-1.61%)
Oct 30, 2019 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Oct 29, 2019 0.6400 0.6400 0.6000 0.6000 16,000 -0.05(-7.69%)
Oct 28, 2019 0.6800 0.6800 0.6500 0.6500 61,000 -0.02(-2.99%)
Oct 25, 2019 0.6700 0.6700 0.6700 0.6700 800 -0.01(-1.47%)
Oct 24, 2019 0.6800 0.6800 0.6800 0.6800 7,475 -0.03(-4.23%)
Oct 23, 2019 0.7100 0.7100 0.7100 0.7100 1,500 +0.04(+5.97%)
Oct 22, 2019 0.6700 0.6700 0.6700 0.6700 7,885 +0.02(+3.08%)
Oct 16, 2019 0.6500 0.6500 0.6500 0 +0.06(+10.17%)
Oct 15, 2019 0.5900 0.5900 0.5900 0.5900 1,568 +0.00(+0.00%)
Oct 11, 2019 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Oct 10, 2019 0.5700 0.5900 0.5600 0.5900 7,700 +0.00(+0.00%)
Oct 09, 2019 0.5900 0.5900 0.5900 0.5900 12,104 +0.01(+1.72%)
Oct 08, 2019 0.5900 0.5900 0.5800 0.5800 3,000 -0.06(-9.38%)
Oct 07, 2019 0.6500 0.6500 0.6200 0.6400 4,429 +0.01(+1.59%)
Oct 04, 2019 0.6200 0.6300 0.5700 0.6300 11,500 +0.02(+3.28%)
Oct 03, 2019 0.6900 0.6900 0.6100 0.6100 15,645 -0.09(-12.86%)
Oct 02, 2019 0.6900 0.7000 0.6400 0.7000 4,645 +0.05(+7.69%)
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.