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

Alvopetro Energy (TSV: ALV )

5.020 -0.050 (-0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 29, 2023 8.970 8.980 8.820 8.820 10,317 -0.09(-1.01%)
Sep 28, 2023 9.050 9.060 8.910 8.910 5,506 -0.21(-2.30%)
Sep 27, 2023 8.970 9.120 8.970 9.120 3,645 +0.19(+2.13%)
Sep 26, 2023 9.070 9.070 8.930 8.930 4,103 -0.03(-0.33%)
Sep 25, 2023 9.060 9.060 8.960 8.960 11,838 -0.10(-1.10%)
Sep 22, 2023 9.290 9.290 9.060 9.060 4,578 +0.15(+1.68%)
Sep 21, 2023 9.210 9.290 8.900 8.910 24,380 -0.36(-3.88%)
Sep 20, 2023 9.120 9.280 9.120 9.270 6,802 +0.02(+0.22%)
Sep 19, 2023 9.500 9.590 9.020 9.250 14,635 -0.33(-3.44%)
Sep 18, 2023 9.600 9.600 9.480 9.580 11,606 +0.01(+0.10%)
Sep 15, 2023 9.550 9.580 9.550 9.570 4,910 +0.02(+0.21%)
Sep 14, 2023 9.650 9.710 9.550 9.550 11,903 -0.06(-0.62%)
Sep 13, 2023 9.630 9.660 9.550 9.610 18,857 -0.02(-0.21%)
Sep 12, 2023 9.670 9.700 9.630 9.630 6,240 +0.00(+0.00%)
Sep 11, 2023 9.760 9.770 9.560 9.630 19,275 -0.13(-1.33%)
Sep 08, 2023 9.740 9.810 9.570 9.760 14,474 -0.01(-0.10%)
Sep 07, 2023 10.00 10.05 9.740 9.770 25,743 -0.20(-2.01%)
Sep 06, 2023 10.05 10.05 9.970 9.970 5,426 -0.03(-0.30%)
Sep 05, 2023 9.850 10.14 9.850 10.00 41,245 +0.20(+2.04%)
Sep 01, 2023 9.800 0 -0.01(-0.10%)
Aug 31, 2023 9.800 9.830 9.740 9.810 18,537 +0.05(+0.51%)
Aug 30, 2023 9.850 9.850 9.740 9.760 8,515 -0.08(-0.81%)
Aug 29, 2023 9.850 9.870 9.800 9.840 8,240 +0.02(+0.20%)
Aug 28, 2023 10.00 10.00 9.800 9.820 9,311 -0.05(-0.51%)
Aug 25, 2023 9.800 9.925 9.550 9.870 21,222 +0.10(+1.02%)
Aug 24, 2023 9.700 9.770 9.650 9.770 10,587 -0.01(-0.10%)
Aug 23, 2023 9.550 9.880 9.550 9.780 31,406 -0.01(-0.10%)
Aug 22, 2023 9.780 9.830 9.770 9.790 11,930 -0.02(-0.20%)
Aug 21, 2023 10.20 10.20 9.690 9.810 38,264 -0.36(-3.54%)
Aug 18, 2023 10.55 10.55 10.17 10.17 18,166 -0.36(-3.42%)
Aug 17, 2023 10.69 10.76 10.52 10.53 15,350 -0.21(-1.96%)
Aug 16, 2023 10.74 10.82 10.65 10.74 20,211 +0.04(+0.37%)
Aug 15, 2023 10.74 10.74 10.65 10.70 15,468 +0.08(+0.75%)
Aug 14, 2023 10.55 10.64 10.53 10.62 8,743 -0.04(-0.38%)
Aug 11, 2023 10.59 10.76 10.59 10.66 7,554 +0.21(+2.01%)
Aug 10, 2023 10.20 10.59 10.20 10.45 18,174 +0.27(+2.65%)
Aug 09, 2023 10.29 10.41 10.14 10.18 19,106 +0.03(+0.30%)
Aug 08, 2023 10.11 10.15 10.04 10.15 7,147 +0.00(+0.00%)
Aug 04, 2023 10.15 0 +0.20(+2.01%)
Aug 03, 2023 9.930 9.960 9.900 9.950 9,192 -0.03(-0.30%)
Aug 02, 2023 9.920 10.00 9.920 9.980 7,347 +0.02(+0.20%)
Aug 01, 2023 10.00 10.01 9.930 9.960 32,698 -0.01(-0.10%)
Jul 31, 2023 10.00 10.00 9.920 9.970 27,014 -0.03(-0.30%)
Jul 28, 2023 9.910 10.00 9.910 10.00 28,601 +0.02(+0.20%)
Jul 27, 2023 9.940 10.00 9.940 9.980 16,677 +0.00(+0.00%)
Jul 26, 2023 9.950 9.980 9.920 9.980 5,912 -0.02(-0.20%)
Jul 25, 2023 9.990 10.03 9.950 10.00 62,233 +0.02(+0.20%)
Jul 24, 2023 10.00 10.00 9.930 9.980 14,072 -0.02(-0.20%)
Jul 21, 2023 10.00 10.00 9.950 10.00 26,075 +0.00(+0.00%)
Jul 20, 2023 10.05 10.05 9.910 10.00 15,229 +0.05(+0.50%)
Jul 19, 2023 9.980 9.980 9.900 9.950 8,795 -0.04(-0.40%)
Jul 18, 2023 10.00 10.02 9.900 9.990 98,231 +0.06(+0.60%)
Jul 17, 2023 9.920 9.930 9.840 9.930 8,237 -0.02(-0.20%)
Jul 14, 2023 9.880 9.980 9.600 9.950 43,265 +0.03(+0.30%)
Jul 13, 2023 9.840 9.950 9.790 9.920 63,623 +0.09(+0.92%)
Jul 12, 2023 9.800 9.840 9.750 9.830 16,433 +0.03(+0.31%)
Jul 11, 2023 9.820 9.860 9.740 9.800 62,085 -0.04(-0.41%)
Jul 10, 2023 9.800 9.850 9.745 9.840 32,332 +0.02(+0.20%)
Jul 07, 2023 10.01 10.01 9.780 9.820 26,444 -0.23(-2.29%)
Jul 06, 2023 10.02 10.18 9.970 10.05 30,438 -0.10(-0.99%)
Jul 05, 2023 10.59 10.59 10.01 10.15 44,661 -0.45(-4.25%)
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.