Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alvopetro Energy
(TSV:
ALV
)
5.100
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2024
4.910
4.910
4.810
4.830
9,428
-0.04(-0.82%)
Jul 31, 2024
4.880
4.890
4.840
4.870
8,488
-0.02(-0.41%)
Jul 30, 2024
4.890
4.890
4.800
4.890
4,618
+0.00(+0.00%)
Jul 29, 2024
4.900
4.900
4.770
4.890
10,270
+0.11(+2.30%)
Jul 26, 2024
4.830
4.850
4.730
4.780
17,989
+0.01(+0.21%)
Jul 25, 2024
4.900
4.900
4.700
4.770
24,322
-0.13(-2.65%)
Jul 24, 2024
4.960
4.970
4.870
4.900
7,336
-0.01(-0.20%)
Jul 23, 2024
4.990
4.990
4.870
4.910
14,228
-0.04(-0.81%)
Jul 22, 2024
4.950
4.960
4.920
4.950
4,831
+0.03(+0.61%)
Jul 19, 2024
4.850
4.920
4.820
4.920
10,058
+0.07(+1.44%)
Jul 18, 2024
4.780
4.910
4.780
4.850
14,103
+0.06(+1.25%)
Jul 17, 2024
4.850
4.850
4.770
4.790
16,319
-0.08(-1.64%)
Jul 16, 2024
4.790
4.870
4.740
4.870
17,090
+0.07(+1.46%)
Jul 15, 2024
4.900
4.900
4.760
4.800
19,818
+0.02(+0.42%)
Jul 12, 2024
4.790
4.840
4.700
4.780
26,335
+0.05(+1.06%)
Jul 11, 2024
4.940
4.940
4.720
4.730
22,512
-0.04(-0.84%)
Jul 10, 2024
4.750
4.800
4.740
4.770
6,226
+0.09(+1.92%)
Jul 09, 2024
4.810
4.860
4.670
4.680
13,318
+0.00(+0.00%)
Jul 08, 2024
5.010
5.010
4.680
4.680
15,542
-0.37(-7.33%)
Jul 05, 2024
5.470
5.470
5.040
5.050
37,461
-0.08(-1.56%)
Jul 04, 2024
4.810
5.180
4.780
5.130
57,952
+0.46(+9.85%)
Jul 03, 2024
4.570
4.700
4.540
4.670
8,912
+0.14(+3.09%)
Jul 02, 2024
4.710
4.710
4.520
4.530
17,742
-0.17(-3.62%)
Jun 28, 2024
4.700
0
+0.16(+3.52%)
Jun 27, 2024
4.590
4.620
4.540
4.540
8,658
-0.05(-1.09%)
Jun 26, 2024
4.450
4.600
4.450
4.590
23,762
+0.15(+3.38%)
Jun 25, 2024
4.320
4.450
4.320
4.440
15,965
+0.08(+1.83%)
Jun 24, 2024
4.380
4.390
4.300
4.360
15,641
+0.02(+0.46%)
Jun 21, 2024
4.420
4.450
4.300
4.340
28,028
-0.09(-2.03%)
Jun 20, 2024
4.480
4.480
4.400
4.430
27,681
-0.04(-0.89%)
Jun 19, 2024
4.430
4.500
4.430
4.470
8,795
+0.02(+0.45%)
Jun 18, 2024
4.330
4.480
4.320
4.450
29,884
+0.04(+0.91%)
Jun 17, 2024
4.480
4.480
4.350
4.410
16,117
-0.05(-1.12%)
Jun 14, 2024
4.600
4.700
4.320
4.460
30,643
-0.12(-2.62%)
Jun 13, 2024
4.770
4.770
4.580
4.580
22,727
-0.18(-3.78%)
Jun 12, 2024
4.820
4.990
4.750
4.760
27,688
-0.04(-0.83%)
Jun 11, 2024
4.800
4.810
4.770
4.800
21,074
+0.00(+0.00%)
Jun 10, 2024
4.800
4.900
4.800
4.800
12,783
+0.04(+0.84%)
Jun 07, 2024
4.810
4.820
4.720
4.760
18,707
+0.06(+1.28%)
Jun 06, 2024
4.920
4.920
4.620
4.700
44,560
-0.10(-2.08%)
Jun 05, 2024
4.930
4.960
4.800
4.800
9,248
-0.07(-1.44%)
Jun 04, 2024
5.010
5.010
4.870
4.870
21,764
-0.14(-2.79%)
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
.