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

Alvopetro Energy (TSV: ALV )

4.820 -0.030 (-0.62%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 7, 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 (%)
Mar 28, 2024 4.070 0 -0.01(-0.25%)
Mar 27, 2024 4.030 4.150 4.030 4.080 20,112 -0.05(-1.21%)
Mar 26, 2024 4.230 4.280 4.040 4.130 58,362 -0.05(-1.20%)
Mar 25, 2024 3.960 4.180 3.960 4.180 69,347 +0.18(+4.50%)
Mar 22, 2024 4.360 4.410 3.960 4.000 159,091 -0.40(-9.09%)
Mar 21, 2024 4.650 4.920 4.350 4.400 256,717 -0.25(-5.38%)
Mar 20, 2024 5.510 5.510 4.560 4.650 249,045 -0.89(-16.06%)
Mar 19, 2024 5.590 5.610 5.510 5.540 13,424 +0.00(+0.00%)
Mar 18, 2024 5.660 5.660 5.510 5.540 12,973 -0.02(-0.36%)
Mar 15, 2024 5.760 5.760 5.500 5.560 10,235 +0.05(+0.91%)
Mar 14, 2024 5.530 5.700 5.510 5.510 13,751 -0.09(-1.61%)
Mar 13, 2024 5.610 5.620 5.500 5.600 9,245 +0.01(+0.18%)
Mar 12, 2024 5.700 5.700 5.520 5.590 14,597 -0.11(-1.93%)
Mar 11, 2024 5.840 5.840 5.650 5.700 9,157 +0.04(+0.71%)
Mar 08, 2024 5.690 5.740 5.650 5.660 16,692 -0.02(-0.35%)
Mar 07, 2024 5.770 5.840 5.630 5.680 24,930 -0.08(-1.39%)
Mar 06, 2024 5.850 5.850 5.740 5.760 15,141 -0.09(-1.54%)
Mar 05, 2024 6.010 6.010 5.800 5.850 39,928 -0.18(-2.99%)
Mar 04, 2024 6.200 6.200 5.980 6.030 10,590 -0.01(-0.17%)
Mar 01, 2024 5.860 6.170 5.770 6.040 22,897 +0.34(+5.96%)
Feb 29, 2024 6.260 6.270 5.650 5.700 31,832 -0.48(-7.77%)
Feb 28, 2024 6.300 6.300 6.170 6.180 21,711 -0.17(-2.68%)
Feb 27, 2024 6.690 6.740 6.350 6.350 60,610 -0.30(-4.51%)
Feb 26, 2024 6.490 6.690 6.490 6.650 20,822 +0.20(+3.10%)
Feb 23, 2024 6.330 6.450 6.320 6.450 11,352 +0.12(+1.90%)
Feb 22, 2024 6.250 6.400 6.250 6.330 15,303 +0.08(+1.28%)
Feb 21, 2024 6.250 6.250 6.230 6.250 1,370 -0.01(-0.16%)
Feb 20, 2024 6.110 6.300 6.100 6.260 17,689 +0.19(+3.13%)
Feb 16, 2024 6.070 0 -0.13(-2.10%)
Feb 15, 2024 6.390 6.390 6.130 6.200 12,061 +0.07(+1.14%)
Feb 14, 2024 6.050 6.300 6.050 6.130 12,288 +0.13(+2.17%)
Feb 13, 2024 5.780 6.300 5.780 6.000 65,514 +0.20(+3.45%)
Feb 12, 2024 5.850 5.850 5.600 5.800 26,363 +0.39(+7.21%)
Feb 09, 2024 5.090 5.600 5.090 5.410 19,963 +0.31(+6.08%)
Feb 08, 2024 5.400 5.400 5.000 5.100 50,954 -0.22(-4.14%)
Feb 07, 2024 5.480 5.480 5.320 5.320 13,594 -0.10(-1.85%)
Feb 06, 2024 5.550 5.550 5.420 5.420 19,924 -0.13(-2.34%)
Feb 05, 2024 5.660 5.660 5.480 5.550 23,081 -0.14(-2.46%)
Feb 02, 2024 5.750 5.750 5.660 5.690 25,191 -0.07(-1.22%)
Feb 01, 2024 5.860 5.870 5.760 5.760 28,167 -0.05(-0.86%)
Jan 31, 2024 5.790 5.900 5.790 5.810 8,388 +0.03(+0.52%)
Jan 30, 2024 5.990 5.990 5.590 5.780 69,689 -0.07(-1.20%)
Jan 29, 2024 5.950 5.990 5.850 5.850 79,639 -0.07(-1.18%)
Jan 26, 2024 6.290 6.290 5.920 5.920 34,250 -0.09(-1.50%)
Jan 25, 2024 5.980 6.060 5.980 6.010 6,300 +0.04(+0.67%)
Jan 24, 2024 6.000 6.100 5.950 5.970 8,000 -0.02(-0.33%)
Jan 23, 2024 6.040 6.160 5.940 5.990 22,259 -0.14(-2.28%)
Jan 22, 2024 6.240 6.240 6.090 6.130 16,889 -0.18(-2.85%)
Jan 19, 2024 6.500 6.500 6.190 6.310 16,933 -0.16(-2.47%)
Jan 18, 2024 6.730 6.730 6.470 6.470 6,781 -0.08(-1.22%)
Jan 17, 2024 6.690 6.690 6.550 6.550 13,113 -0.09(-1.36%)
Jan 16, 2024 6.760 6.760 6.640 6.640 15,252 -0.11(-1.63%)
Jan 15, 2024 6.760 6.760 6.750 6.750 6,349 -0.01(-0.15%)
Jan 12, 2024 6.810 6.820 6.700 6.760 10,528 +0.04(+0.60%)
Jan 11, 2024 6.770 6.770 6.720 6.720 7,202 -0.02(-0.30%)
Jan 10, 2024 6.750 6.770 6.730 6.740 8,232 +0.04(+0.60%)
Jan 09, 2024 6.710 6.770 6.700 6.700 16,000 +0.08(+1.21%)
Jan 08, 2024 6.830 6.830 6.610 6.620 13,314 -0.02(-0.30%)
Jan 05, 2024 6.790 6.790 6.590 6.640 6,235 -0.03(-0.45%)
Jan 04, 2024 6.790 6.790 6.610 6.670 9,889 -0.03(-0.45%)
Jan 03, 2024 6.940 6.940 6.700 6.700 7,640 -0.01(-0.15%)
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.