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

Alvopetro Energy (TSV: ALV )

5.000 +0.020 (+0.40%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 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 (%)
Feb 14, 2025 4.990 5.000 4.950 5.000 4,094 +0.02(+0.40%)
Feb 13, 2025 4.910 5.000 4.900 4.980 11,534 -0.02(-0.40%)
Feb 12, 2025 5.000 5.000 5.000 5.000 1,139 +0.01(+0.30%)
Feb 11, 2025 5.000 5.000 4.920 4.985 13,660 -0.01(-0.30%)
Feb 10, 2025 5.110 5.110 4.990 5.000 16,276 +0.15(+3.09%)
Feb 07, 2025 5.050 5.050 4.850 4.850 17,594 -0.15(-3.00%)
Feb 06, 2025 4.960 5.030 4.960 5.000 3,410 +0.05(+1.01%)
Feb 05, 2025 5.050 5.140 4.950 4.950 22,752 -0.10(-1.98%)
Feb 04, 2025 5.190 5.190 4.980 5.050 10,153 +0.05(+1.00%)
Feb 03, 2025 4.730 5.060 4.730 5.000 33,992 -0.05(-0.99%)
Jan 31, 2025 4.950 5.065 4.840 5.050 25,249 +0.12(+2.43%)
Jan 30, 2025 5.160 5.160 4.890 4.930 17,284 -0.02(-0.40%)
Jan 29, 2025 5.040 5.105 4.560 4.950 32,860 -0.04(-0.80%)
Jan 28, 2025 5.210 5.220 4.990 4.990 21,892 -0.19(-3.67%)
Jan 27, 2025 5.120 5.200 5.110 5.180 6,354 -0.07(-1.33%)
Jan 24, 2025 5.320 5.370 5.250 5.250 6,118 -0.13(-2.42%)
Jan 23, 2025 5.360 5.380 5.350 5.380 10,986 +0.08(+1.51%)
Jan 22, 2025 5.290 5.350 5.290 5.300 112,916 +0.01(+0.19%)
Jan 21, 2025 5.250 5.290 5.220 5.290 1,192 +0.06(+1.15%)
Jan 20, 2025 5.310 5.310 5.230 5.230 9,210 -0.12(-2.24%)
Jan 17, 2025 5.330 5.380 5.230 5.350 14,245 +0.04(+0.75%)
Jan 16, 2025 5.290 5.310 5.170 5.310 71,587 +0.00(+0.00%)
Jan 15, 2025 5.270 5.320 5.170 5.310 107,313 +0.16(+3.11%)
Jan 14, 2025 5.320 5.320 5.150 5.150 49,587 +0.00(+0.00%)
Jan 13, 2025 5.170 5.310 5.150 5.150 29,979 -0.05(-0.96%)
Jan 10, 2025 5.240 5.240 5.200 5.200 1,906 -0.04(-0.76%)
Jan 09, 2025 5.240 5.250 5.240 5.240 6,889 +0.00(+0.00%)
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%)
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.