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 (%)
Apr 28, 2023 8.300 8.350 8.270 8.270 21,775 -0.03(-0.36%)
Apr 27, 2023 8.350 8.350 8.250 8.300 4,265 +0.18(+2.22%)
Apr 26, 2023 8.070 8.200 7.990 8.120 11,882 +0.07(+0.87%)
Apr 25, 2023 8.440 8.440 8.050 8.050 16,931 -0.15(-1.83%)
Apr 24, 2023 8.200 8.210 8.010 8.200 10,441 +0.05(+0.61%)
Apr 21, 2023 8.090 8.240 8.080 8.150 16,262 +0.14(+1.75%)
Apr 20, 2023 8.000 8.020 7.960 8.010 9,225 +0.01(+0.12%)
Apr 19, 2023 8.000 8.000 7.940 8.000 6,104 +0.00(+0.00%)
Apr 18, 2023 8.000 8.000 7.930 8.000 5,150 -0.01(-0.12%)
Apr 17, 2023 8.300 8.300 7.980 8.010 26,667 +0.07(+0.88%)
Apr 14, 2023 8.040 8.040 7.940 7.940 24,949 -0.11(-1.37%)
Apr 13, 2023 7.940 8.100 7.920 8.050 66,202 +0.14(+1.77%)
Apr 12, 2023 7.800 7.955 7.740 7.910 128,155 +0.19(+2.46%)
Apr 11, 2023 7.400 7.760 7.360 7.720 85,334 +0.36(+4.89%)
Apr 10, 2023 7.300 7.360 7.240 7.360 24,847 +0.15(+2.08%)
Apr 06, 2023 7.210 0 +0.03(+0.42%)
Apr 05, 2023 7.230 7.230 7.170 7.180 3,568 +0.03(+0.42%)
Apr 04, 2023 7.310 7.310 7.150 7.150 8,650 -0.15(-2.05%)
Apr 03, 2023 7.400 7.400 7.250 7.300 18,372 +0.10(+1.39%)
Mar 31, 2023 7.090 7.380 7.050 7.200 53,806 +0.15(+2.13%)
Mar 30, 2023 7.030 7.070 6.970 7.050 19,699 +0.02(+0.28%)
Mar 29, 2023 7.030 7.060 6.980 7.030 5,994 +0.03(+0.43%)
Mar 28, 2023 7.300 7.300 6.910 7.000 14,046 -0.26(-3.58%)
Mar 27, 2023 7.010 7.260 7.010 7.260 38,528 +0.30(+4.31%)
Mar 24, 2023 6.880 6.990 6.870 6.960 6,905 +0.02(+0.29%)
Mar 23, 2023 7.000 7.050 6.900 6.940 18,350 +0.08(+1.17%)
Mar 22, 2023 6.850 6.970 6.680 6.860 49,974 +0.03(+0.44%)
Mar 21, 2023 6.630 6.830 6.630 6.830 5,980 +0.14(+2.09%)
Mar 20, 2023 6.490 6.790 6.490 6.690 3,735 +0.21(+3.24%)
Mar 17, 2023 6.670 6.670 6.460 6.480 3,304 -0.09(-1.37%)
Mar 16, 2023 6.360 6.600 6.360 6.570 7,500 +0.20(+3.14%)
Mar 15, 2023 6.480 6.490 6.250 6.370 8,109 -0.26(-3.92%)
Mar 14, 2023 6.690 6.690 6.590 6.630 2,914 +0.06(+0.91%)
Mar 13, 2023 6.450 6.640 6.250 6.570 6,911 -0.13(-1.94%)
Mar 10, 2023 6.700 6.780 6.450 6.700 11,712 -0.01(-0.15%)
Mar 09, 2023 6.720 6.850 6.650 6.710 4,176 -0.09(-1.32%)
Mar 08, 2023 6.850 6.850 6.750 6.800 6,812 +0.05(+0.74%)
Mar 07, 2023 6.830 6.840 6.720 6.750 1,669 -0.08(-1.17%)
Mar 06, 2023 7.060 7.060 6.740 6.830 4,571 +0.11(+1.64%)
Mar 03, 2023 6.680 6.820 6.650 6.720 700 +0.07(+1.05%)
Mar 02, 2023 6.640 6.770 6.580 6.650 7,021 +0.01(+0.15%)
Mar 01, 2023 6.500 6.640 6.460 6.640 7,661 +0.14(+2.15%)
Feb 28, 2023 6.340 6.500 6.250 6.500 13,459 +0.15(+2.36%)
Feb 27, 2023 6.370 6.370 6.280 6.350 4,211 +0.03(+0.47%)
Feb 24, 2023 6.300 6.350 6.270 6.320 7,006 -0.01(-0.16%)
Feb 23, 2023 6.300 6.330 6.260 6.330 11,665 +0.09(+1.44%)
Feb 22, 2023 6.090 6.290 6.090 6.240 14,275 +0.11(+1.79%)
Feb 21, 2023 5.900 6.180 5.800 6.130 30,453 +0.33(+5.69%)
Feb 17, 2023 5.800 0 -0.30(-4.92%)
Feb 16, 2023 6.400 6.400 6.040 6.100 40,198 -0.30(-4.69%)
Feb 15, 2023 6.550 6.550 6.240 6.400 14,310 -0.18(-2.74%)
Feb 14, 2023 6.690 6.690 6.100 6.580 41,877 +0.08(+1.23%)
Feb 13, 2023 6.860 6.920 6.500 6.500 15,028 -0.35(-5.11%)
Feb 10, 2023 6.930 6.930 6.810 6.850 11,442 -0.02(-0.29%)
Feb 09, 2023 6.970 7.000 6.850 6.870 9,310 -0.12(-1.72%)
Feb 08, 2023 6.970 7.010 6.970 6.990 6,311 -0.01(-0.14%)
Feb 07, 2023 6.950 7.010 6.930 7.000 16,519 +0.05(+0.72%)
Feb 06, 2023 6.880 7.000 6.850 6.950 11,052 +0.08(+1.16%)
Feb 03, 2023 6.850 6.870 6.800 6.870 500 +0.11(+1.63%)
Feb 02, 2023 6.840 6.850 6.750 6.760 6,176 -0.07(-1.02%)
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.