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%)
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.