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

Alvopetro Energy (TSV: ALV )

5.240 UNCHANGED
Streaming Delayed Price Updated: 12:29 PM EST, Jan 9, 2025 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 (%)
Jan 08, 2025 5.250 5.260 5.230 5.240 7,766 -0.01(-0.19%)
Jan 07, 2025 5.260 5.300 5.200 5.250 28,145 -0.01(-0.19%)
Jan 06, 2025 5.130 5.260 5.130 5.260 9,893 +0.02(+0.38%)
Jan 03, 2025 5.200 5.260 5.200 5.240 16,218 -0.01(-0.19%)
Jan 02, 2025 5.180 5.310 5.180 5.250 18,649 +0.11(+2.14%)
Dec 31, 2024 5.140 0 +0.03(+0.59%)
Dec 30, 2024 5.050 5.200 5.010 5.110 22,974 +0.00(+0.00%)
Dec 27, 2024 5.110 5.200 5.090 5.110 8,319 +0.09(+1.79%)
Dec 24, 2024 5.020 0 -0.09(-1.76%)
Dec 23, 2024 5.040 5.150 5.000 5.110 6,375 +0.06(+1.19%)
Dec 20, 2024 5.110 5.115 5.050 5.050 12,366 -0.08(-1.66%)
Dec 19, 2024 5.060 5.160 5.060 5.135 7,857 +0.08(+1.68%)
Dec 18, 2024 4.970 5.100 4.860 5.050 10,950 +0.09(+1.81%)
Dec 17, 2024 4.840 5.050 4.840 4.960 9,032 -0.08(-1.59%)
Dec 16, 2024 5.040 5.100 5.000 5.040 11,367 +0.00(+0.00%)
Dec 13, 2024 5.010 5.100 5.010 5.040 12,587 -0.06(-1.18%)
Dec 12, 2024 4.810 5.160 4.810 5.100 62,083 +0.23(+4.72%)
Dec 11, 2024 4.990 4.990 4.790 4.870 15,606 -0.08(-1.62%)
Dec 10, 2024 4.980 4.990 4.950 4.950 18,012 +0.01(+0.20%)
Dec 09, 2024 4.770 4.970 4.770 4.940 11,679 +0.11(+2.28%)
Dec 06, 2024 4.510 4.980 4.510 4.830 27,024 +0.29(+6.39%)
Dec 05, 2024 4.390 4.600 4.390 4.540 17,587 +0.19(+4.37%)
Dec 04, 2024 4.360 4.420 4.310 4.350 31,132 +0.02(+0.46%)
Dec 03, 2024 4.480 4.480 4.300 4.330 30,761 +0.03(+0.70%)
Dec 02, 2024 4.450 4.540 4.300 4.300 23,911 -0.06(-1.38%)
Nov 29, 2024 4.360 4.450 4.290 4.360 16,334 +0.00(+0.00%)
Nov 28, 2024 4.540 4.540 4.360 4.360 10,581 +0.03(+0.69%)
Nov 27, 2024 4.470 4.470 4.310 4.330 15,267 +0.09(+2.12%)
Nov 26, 2024 4.420 4.510 4.240 4.240 20,434 -0.15(-3.42%)
Nov 25, 2024 4.590 4.590 4.390 4.390 28,118 -0.15(-3.30%)
Nov 22, 2024 4.520 4.600 4.520 4.540 12,048 -0.01(-0.22%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.