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

Alvopetro Energy Ltd (TSV:ALV)

5.320 -0.080 (-1.48%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 8, 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 (%)
May 07, 2025 5.390 5.450 5.390 5.400 4,793 +0.05(+0.93%)
May 06, 2025 5.480 5.480 5.170 5.350 11,572 -0.14(-2.55%)
May 05, 2025 5.570 5.570 5.490 5.490 8,288 +0.01(+0.18%)
May 02, 2025 5.440 5.500 5.300 5.480 12,976 +0.01(+0.18%)
May 01, 2025 5.390 5.600 5.390 5.470 25,944 +0.06(+1.11%)
Apr 30, 2025 5.190 5.410 5.190 5.410 21,643 +0.21(+4.04%)
Apr 29, 2025 5.130 5.200 5.100 5.200 16,678 +0.15(+2.97%)
Apr 28, 2025 5.100 5.130 5.050 5.050 6,881 -0.05(-0.98%)
Apr 25, 2025 5.140 5.140 5.080 5.100 8,208 -0.01(-0.20%)
Apr 24, 2025 5.120 5.140 5.070 5.110 7,151 +0.02(+0.39%)
Apr 23, 2025 5.080 5.120 5.070 5.090 5,778 +0.09(+1.80%)
Apr 22, 2025 4.990 5.050 4.980 5.000 9,132 +0.01(+0.20%)
Apr 21, 2025 5.050 5.060 4.990 4.990 5,978 -0.10(-1.96%)
Apr 17, 2025 5.090 0 +0.24(+4.95%)
Apr 16, 2025 4.680 4.850 4.680 4.850 11,174 +0.21(+4.53%)
Apr 15, 2025 4.700 4.700 4.570 4.640 21,694 +0.07(+1.53%)
Apr 14, 2025 4.580 4.600 4.510 4.570 11,779 +0.00(+0.00%)
Apr 11, 2025 4.680 4.690 4.510 4.570 13,636 -0.05(-1.08%)
Apr 10, 2025 4.780 4.780 4.520 4.620 12,351 -0.02(-0.43%)
Apr 09, 2025 4.600 4.800 4.530 4.640 21,981 +0.04(+0.87%)
Apr 08, 2025 4.760 4.770 4.600 4.600 21,250 -0.19(-3.97%)
Apr 07, 2025 4.530 4.850 4.530 4.790 38,868 -0.16(-3.23%)
Apr 04, 2025 5.020 5.020 4.930 4.950 16,669 -0.09(-1.79%)
Apr 03, 2025 5.100 5.100 4.970 5.040 33,096 -0.08(-1.56%)
Apr 02, 2025 5.150 5.190 5.120 5.120 8,933 +0.00(+0.00%)
Apr 01, 2025 5.100 5.120 5.050 5.120 9,011 -0.05(-0.97%)
Mar 31, 2025 5.180 5.180 5.020 5.170 29,844 +0.02(+0.39%)
Mar 28, 2025 5.130 5.150 5.130 5.150 8,719 +0.04(+0.78%)
Mar 27, 2025 5.180 5.180 5.060 5.110 31,275 +0.01(+0.20%)
Mar 26, 2025 5.100 5.120 5.050 5.100 22,029 +0.01(+0.20%)
Mar 25, 2025 5.010 5.130 4.980 5.090 28,791 +0.11(+2.21%)
Mar 24, 2025 4.940 5.020 4.940 4.980 18,713 +0.05(+1.01%)
Mar 21, 2025 4.940 4.990 4.930 4.930 5,766 -0.04(-0.80%)
Mar 20, 2025 4.900 4.990 4.900 4.970 8,765 +0.13(+2.69%)
Mar 19, 2025 4.560 4.840 4.560 4.840 14,202 +0.24(+5.22%)
Mar 18, 2025 4.590 4.650 4.560 4.600 11,620 +0.01(+0.33%)
Mar 17, 2025 4.970 4.970 4.500 4.585 40,297 -0.01(-0.33%)
Mar 14, 2025 4.610 4.640 4.600 4.600 6,100 -0.01(-0.11%)
Mar 13, 2025 4.610 4.640 4.590 4.605 13,601 +0.03(+0.55%)
Mar 12, 2025 4.700 4.700 4.560 4.580 28,061 -0.03(-0.65%)
Mar 11, 2025 4.610 4.650 4.600 4.610 21,098 -0.01(-0.22%)
Mar 10, 2025 4.610 4.630 4.600 4.620 8,861 +0.02(+0.43%)
Mar 07, 2025 4.600 4.660 4.550 4.600 15,946 +0.04(+0.88%)
Mar 06, 2025 4.620 4.630 4.560 4.560 8,951 -0.05(-1.08%)
Mar 05, 2025 4.780 4.780 4.560 4.610 4,734 -0.02(-0.43%)
Mar 04, 2025 4.600 4.630 4.550 4.630 20,222 -0.10(-2.11%)
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 Of Service.