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

Alvopetro Energy (TSV: ALV )

5.050 -0.030 (-0.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 5.060 5.130 5.050 5.050 11,066 -0.03(-0.59%)
Oct 17, 2024 5.010 5.105 5.010 5.080 13,054 -0.02(-0.39%)
Oct 16, 2024 5.090 5.150 5.080 5.100 10,235 +0.04(+0.79%)
Oct 15, 2024 5.080 5.170 5.010 5.060 44,257 -0.01(-0.20%)
Oct 11, 2024 5.070 0 -0.05(-0.98%)
Oct 10, 2024 5.090 5.120 5.080 5.120 2,685 +0.04(+0.79%)
Oct 09, 2024 5.080 5.120 5.070 5.080 21,444 +0.01(+0.20%)
Oct 08, 2024 5.110 5.130 5.070 5.070 9,077 -0.04(-0.78%)
Oct 07, 2024 5.130 5.200 5.010 5.110 11,595 -0.06(-1.16%)
Oct 04, 2024 5.180 5.200 5.150 5.170 12,229 +0.04(+0.78%)
Oct 03, 2024 5.150 5.150 5.100 5.130 8,072 +0.00(+0.00%)
Oct 02, 2024 5.120 5.200 5.110 5.130 19,411 -0.01(-0.19%)
Oct 01, 2024 5.170 5.180 5.100 5.140 12,485 -0.04(-0.77%)
Sep 30, 2024 5.130 5.200 5.130 5.180 10,529 +0.03(+0.58%)
Sep 27, 2024 5.150 5.200 5.150 5.150 21,268 +0.00(+0.00%)
Sep 26, 2024 5.180 5.200 5.110 5.150 11,618 -0.02(-0.39%)
Sep 25, 2024 5.200 5.200 5.170 5.170 36,350 -0.02(-0.39%)
Sep 24, 2024 5.160 5.200 5.150 5.190 17,035 +0.04(+0.78%)
Sep 23, 2024 5.180 5.180 5.150 5.150 4,664 -0.01(-0.19%)
Sep 20, 2024 5.150 5.160 5.010 5.160 24,170 -0.04(-0.77%)
Sep 19, 2024 5.140 5.200 5.060 5.200 56,065 +0.07(+1.36%)
Sep 18, 2024 5.080 5.150 5.080 5.130 19,373 +0.03(+0.59%)
Sep 17, 2024 5.090 5.100 5.080 5.100 17,759 +0.02(+0.39%)
Sep 16, 2024 5.000 5.080 5.000 5.080 20,454 +0.04(+0.79%)
Sep 13, 2024 5.090 5.090 5.040 5.040 14,175 -0.06(-1.18%)
Sep 12, 2024 5.050 5.100 5.050 5.100 21,896 +0.04(+0.79%)
Sep 11, 2024 5.090 5.090 5.060 5.060 6,621 -0.03(-0.59%)
Sep 10, 2024 5.100 5.100 5.020 5.090 21,325 -0.01(-0.20%)
Sep 09, 2024 5.080 5.100 5.040 5.100 14,826 +0.02(+0.39%)
Sep 06, 2024 5.070 5.100 5.070 5.080 11,552 +0.04(+0.79%)
Sep 05, 2024 5.090 5.100 5.030 5.040 8,534 -0.04(-0.79%)
Sep 04, 2024 5.040 5.100 5.030 5.080 10,226 +0.05(+0.99%)
Sep 03, 2024 5.130 5.130 5.030 5.030 3,470 -0.01(-0.20%)
Aug 30, 2024 5.040 0 -0.01(-0.20%)
Aug 29, 2024 5.050 5.120 5.020 5.050 10,107 +0.01(+0.20%)
Aug 28, 2024 5.090 5.090 5.020 5.040 8,681 -0.02(-0.40%)
Aug 27, 2024 5.090 5.100 5.040 5.060 6,686 -0.05(-0.98%)
Aug 26, 2024 5.100 5.190 5.095 5.110 34,974 +0.01(+0.20%)
Aug 23, 2024 5.090 5.120 5.060 5.100 20,662 +0.00(+0.00%)
Aug 22, 2024 5.070 5.110 5.020 5.100 12,573 +0.04(+0.79%)
Aug 21, 2024 5.000 5.070 4.990 5.060 12,020 +0.06(+1.20%)
Aug 20, 2024 5.030 5.080 5.000 5.000 16,432 -0.04(-0.79%)
Aug 19, 2024 5.040 5.040 5.010 5.040 6,370 +0.04(+0.80%)
Aug 16, 2024 4.980 5.040 4.950 5.000 9,260 +0.10(+2.04%)
Aug 15, 2024 4.980 5.050 4.900 4.900 34,299 -0.05(-1.01%)
Aug 14, 2024 5.050 5.050 4.950 4.950 10,604 -0.05(-1.00%)
Aug 13, 2024 4.960 5.040 4.950 5.000 13,725 +0.03(+0.60%)
Aug 12, 2024 4.880 4.970 4.880 4.970 20,547 +0.11(+2.26%)
Aug 09, 2024 4.870 4.870 4.810 4.860 5,315 +0.01(+0.21%)
Aug 08, 2024 4.820 4.960 4.810 4.850 28,990 +0.10(+2.11%)
Aug 07, 2024 4.630 4.780 4.630 4.750 6,625 +0.07(+1.50%)
Aug 06, 2024 4.620 4.680 4.510 4.680 18,513 -0.01(-0.21%)
Aug 02, 2024 4.690 0 -0.14(-2.90%)
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.