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

Alvopetro Energy (TSV: ALV )

4.590 +0.040 (+0.88%)
Streaming Delayed Price Updated: 1:19 PM EST, Nov 22, 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 (%)
Nov 21, 2024 4.700 4.700 4.550 4.550 14,047 -0.09(-1.94%)
Nov 20, 2024 4.740 4.740 4.600 4.640 23,857 -0.10(-2.11%)
Nov 19, 2024 4.740 4.750 4.690 4.740 7,677 +0.00(+0.00%)
Nov 18, 2024 4.760 4.820 4.700 4.740 20,044 -0.06(-1.25%)
Nov 15, 2024 4.800 5.060 4.800 4.800 10,870 -0.03(-0.52%)
Nov 14, 2024 4.830 4.940 4.770 4.825 14,273 -0.00(-0.10%)
Nov 13, 2024 4.910 4.925 4.810 4.830 13,975 -0.08(-1.63%)
Nov 12, 2024 4.980 5.020 4.890 4.910 10,016 -0.02(-0.41%)
Nov 11, 2024 5.060 5.060 4.900 4.930 11,691 -0.07(-1.40%)
Nov 08, 2024 4.980 5.000 4.940 5.000 16,074 +0.02(+0.40%)
Nov 07, 2024 4.980 4.990 4.940 4.980 17,194 +0.14(+2.89%)
Nov 06, 2024 4.920 4.920 4.820 4.840 10,221 +0.04(+0.83%)
Nov 05, 2024 4.800 4.850 4.800 4.800 8,458 +0.00(+0.00%)
Nov 04, 2024 4.880 4.990 4.750 4.800 27,452 -0.18(-3.61%)
Nov 01, 2024 4.810 4.980 4.810 4.980 21,402 +0.13(+2.68%)
Oct 31, 2024 4.910 4.910 4.830 4.850 15,481 -0.08(-1.62%)
Oct 30, 2024 4.990 5.000 4.910 4.930 21,872 -0.06(-1.20%)
Oct 29, 2024 4.990 5.000 4.980 4.990 7,530 -0.03(-0.60%)
Oct 28, 2024 5.000 5.030 4.950 5.020 21,083 +0.00(+0.00%)
Oct 25, 2024 5.000 5.040 5.000 5.020 25,594 +0.02(+0.40%)
Oct 24, 2024 5.000 5.020 4.960 5.000 9,492 +0.00(+0.00%)
Oct 23, 2024 5.020 5.035 5.000 5.000 21,246 -0.05(-0.99%)
Oct 22, 2024 5.070 5.070 5.050 5.050 6,033 +0.04(+0.80%)
Oct 21, 2024 5.100 5.100 5.010 5.010 15,856 -0.04(-0.79%)
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%)
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.