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 (%)
May 17, 2024 5.300 5.330 5.250 5.250 5,615 -0.05(-0.94%)
May 16, 2024 5.360 5.360 5.300 5.300 5,549 -0.01(-0.19%)
May 15, 2024 5.260 5.330 5.150 5.310 13,258 +0.05(+0.95%)
May 14, 2024 5.290 5.310 5.200 5.260 18,697 -0.03(-0.57%)
May 13, 2024 5.080 5.290 5.080 5.290 48,619 +0.26(+5.17%)
May 10, 2024 5.130 5.130 4.880 5.030 34,206 +0.16(+3.29%)
May 09, 2024 5.010 5.020 4.800 4.870 17,086 +0.04(+0.83%)
May 08, 2024 5.070 5.250 4.810 4.830 25,496 -0.06(-1.23%)
May 07, 2024 4.890 4.890 4.820 4.890 8,260 +0.04(+0.82%)
May 06, 2024 4.930 4.930 4.800 4.850 15,074 +0.01(+0.21%)
May 03, 2024 4.950 4.950 4.780 4.840 13,548 +0.03(+0.62%)
May 02, 2024 4.750 4.810 4.700 4.810 11,256 +0.11(+2.34%)
May 01, 2024 4.830 4.830 4.630 4.700 19,133 -0.10(-2.08%)
Apr 30, 2024 4.960 4.960 4.790 4.800 8,799 -0.08(-1.64%)
Apr 29, 2024 4.790 4.920 4.770 4.880 15,519 +0.19(+4.05%)
Apr 26, 2024 4.760 4.760 4.690 4.690 5,555 -0.09(-1.88%)
Apr 25, 2024 4.850 4.860 4.720 4.780 15,909 +0.07(+1.49%)
Apr 24, 2024 4.560 4.750 4.560 4.710 7,823 +0.08(+1.73%)
Apr 23, 2024 4.790 4.790 4.560 4.630 14,596 -0.09(-1.91%)
Apr 22, 2024 4.790 4.790 4.710 4.720 5,948 -0.08(-1.67%)
Apr 19, 2024 4.810 4.860 4.750 4.800 8,249 +0.01(+0.21%)
Apr 18, 2024 4.730 4.790 4.680 4.790 4,782 +0.15(+3.23%)
Apr 17, 2024 4.630 4.690 4.620 4.640 1,350 -0.01(-0.22%)
Apr 16, 2024 4.680 4.680 4.510 4.650 4,892 -0.03(-0.64%)
Apr 15, 2024 4.260 4.800 4.260 4.680 25,569 +0.14(+3.08%)
Apr 12, 2024 4.930 4.930 4.440 4.540 27,243 -0.24(-5.02%)
Apr 11, 2024 4.880 4.930 4.750 4.780 7,945 -0.12(-2.45%)
Apr 10, 2024 4.990 5.000 4.830 4.900 11,002 -0.08(-1.61%)
Apr 09, 2024 5.070 5.070 4.900 4.980 18,844 -0.01(-0.20%)
Apr 08, 2024 5.200 5.240 4.950 4.990 47,049 -0.11(-2.16%)
Apr 05, 2024 4.250 5.390 4.250 5.100 215,210 +1.09(+27.18%)
Apr 04, 2024 3.930 4.030 3.890 4.010 63,694 +0.10(+2.56%)
Apr 03, 2024 4.140 4.140 3.810 3.910 52,189 -0.09(-2.25%)
Apr 02, 2024 3.990 4.050 3.870 4.000 38,956 -0.05(-1.23%)
Apr 01, 2024 4.150 4.150 4.050 4.050 7,783 -0.02(-0.49%)
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%)
Jan 02, 2024 6.650 6.710 6.610 6.710 18,196 +0.11(+1.67%)
Dec 29, 2023 6.600 0 -0.04(-0.60%)
Dec 28, 2023 6.670 6.700 6.640 6.640 13,188 -0.06(-0.90%)
Dec 27, 2023 6.700 6.740 6.670 6.700 57,498 -0.01(-0.15%)
Dec 22, 2023 6.710 0 -0.01(-0.15%)
Dec 21, 2023 6.780 6.810 6.720 6.720 5,925 -0.03(-0.44%)
Dec 20, 2023 6.730 6.980 6.660 6.750 30,255 +0.09(+1.35%)
Dec 19, 2023 6.800 6.800 6.660 6.660 6,443 -0.08(-1.19%)
Dec 18, 2023 6.970 6.980 6.740 6.740 14,310 +0.00(+0.00%)
Dec 15, 2023 6.980 6.980 6.740 6.740 10,968 -0.14(-2.03%)
Dec 14, 2023 6.800 6.940 6.800 6.880 7,524 +0.03(+0.44%)
Dec 13, 2023 6.940 7.000 6.850 6.850 6,700 -0.08(-1.15%)
Dec 12, 2023 6.740 7.050 6.740 6.930 30,475 +0.28(+4.21%)
Dec 11, 2023 6.990 6.990 6.600 6.650 17,755 -0.20(-2.92%)
Dec 08, 2023 6.750 6.900 6.710 6.850 6,219 +0.20(+3.01%)
Dec 07, 2023 6.450 6.970 6.450 6.650 16,387 +0.09(+1.37%)
Dec 06, 2023 7.080 7.080 6.440 6.560 48,073 -0.35(-5.07%)
Dec 05, 2023 7.100 7.140 6.875 6.910 26,031 -0.06(-0.86%)
Dec 04, 2023 7.120 7.460 6.880 6.970 23,556 -0.08(-1.13%)
Dec 01, 2023 7.050 7.080 6.930 7.050 16,271 +0.11(+1.59%)
Nov 30, 2023 7.640 7.640 6.830 6.940 20,907 -0.11(-1.56%)
Nov 29, 2023 7.260 7.330 6.950 7.050 28,234 -0.23(-3.16%)
Nov 28, 2023 7.310 7.460 7.260 7.280 10,475 -0.20(-2.67%)
Nov 27, 2023 7.520 7.600 7.400 7.480 26,237 -0.03(-0.40%)
Nov 24, 2023 7.720 7.720 7.500 7.510 10,488 -0.11(-1.44%)
Nov 23, 2023 7.550 7.620 7.520 7.620 6,124 +0.07(+0.93%)
Nov 22, 2023 7.410 7.550 7.190 7.550 22,474 +0.10(+1.34%)
Nov 21, 2023 7.690 7.690 7.390 7.450 12,826 -0.21(-2.74%)
Nov 20, 2023 7.680 7.690 7.630 7.660 12,298 +0.03(+0.39%)
Nov 17, 2023 7.760 7.760 7.500 7.630 9,550 -0.17(-2.18%)
Nov 16, 2023 7.910 7.970 7.800 7.800 6,459 -0.17(-2.13%)
Nov 15, 2023 8.240 8.240 7.950 7.970 10,494 -0.04(-0.50%)
Nov 14, 2023 8.000 8.040 7.950 8.010 6,600 +0.03(+0.38%)
Nov 13, 2023 8.300 8.300 7.950 7.980 26,326 -0.34(-4.09%)
Nov 10, 2023 8.960 8.960 8.220 8.320 21,295 -0.68(-7.56%)
Nov 09, 2023 8.600 9.160 8.600 9.000 33,765 +0.40(+4.65%)
Nov 08, 2023 8.240 8.620 8.240 8.600 29,208 +0.45(+5.52%)
Nov 07, 2023 8.460 8.500 8.150 8.150 7,608 -0.32(-3.78%)
Nov 06, 2023 8.600 8.600 8.470 8.470 8,756 -0.08(-0.94%)
Nov 03, 2023 8.740 8.750 8.550 8.550 32,730 -0.15(-1.72%)
Nov 02, 2023 8.540 8.750 8.510 8.700 19,036 +0.20(+2.35%)
Nov 01, 2023 8.490 8.510 8.460 8.500 10,413 +0.10(+1.19%)
Oct 31, 2023 8.250 8.470 8.250 8.400 8,279 +0.21(+2.56%)
Oct 30, 2023 8.390 8.390 8.150 8.190 8,244 -0.09(-1.09%)
Oct 27, 2023 8.100 8.280 8.100 8.280 11,200 +0.14(+1.72%)
Oct 26, 2023 8.040 8.280 8.040 8.140 3,184 +0.19(+2.39%)
Oct 25, 2023 8.050 8.050 7.920 7.950 7,055 +0.04(+0.51%)
Oct 24, 2023 7.910 8.290 7.910 7.910 5,768 -0.07(-0.88%)
Oct 23, 2023 8.000 8.020 7.790 7.980 18,963 +0.24(+3.10%)
Oct 20, 2023 7.870 7.870 7.740 7.740 12,734 -0.02(-0.26%)
Oct 19, 2023 7.770 7.910 7.710 7.760 7,846 +0.08(+1.04%)
Oct 18, 2023 7.860 7.860 7.500 7.680 18,571 +0.17(+2.26%)
Oct 17, 2023 7.700 7.700 7.460 7.510 14,514 -0.09(-1.18%)
Oct 16, 2023 8.190 8.190 7.600 7.600 12,655 +0.30(+4.11%)
Oct 13, 2023 7.880 7.880 7.170 7.300 25,902 -0.05(-0.68%)
Oct 12, 2023 7.580 7.600 7.350 7.350 10,879 -0.28(-3.67%)
Oct 11, 2023 7.700 7.720 7.490 7.630 4,393 +0.11(+1.46%)
Oct 10, 2023 7.440 7.550 7.440 7.520 17,874 +0.08(+1.08%)
Oct 06, 2023 7.440 0 -0.61(-7.58%)
Oct 05, 2023 8.140 8.230 8.050 8.050 4,287 -0.20(-2.42%)
Oct 04, 2023 8.050 8.320 7.990 8.250 11,651 +0.14(+1.73%)
Oct 03, 2023 8.500 8.500 8.080 8.110 16,283 -0.44(-5.15%)
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.