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, 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%)
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.