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

Alvopetro Energy (TSV: ALV )

5.250 -0.050 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 30, 2015 0.3500 0.3500 0.3350 0.3350 159,420 -0.01(-4.29%)
Jan 29, 2015 0.3550 0.3550 0.3500 0.3500 7,441 -0.01(-2.78%)
Jan 28, 2015 0.3500 0.3600 0.3500 0.3600 15,270 +0.01(+2.86%)
Jan 27, 2015 0.3400 0.3500 0.3400 0.3500 71,699 +0.01(+4.48%)
Jan 26, 2015 0.3300 0.3450 0.3300 0.3350 53,450 -0.01(-1.47%)
Jan 23, 2015 0.3500 0.3500 0.3350 0.3400 46,919 +0.02(+6.25%)
Jan 22, 2015 0.3250 0.3600 0.3200 0.3200 171,049 -0.01(-1.54%)
Jan 21, 2015 0.3250 0.3250 0.3050 0.3250 91,355 +0.00(+0.00%)
Jan 20, 2015 0.3100 0.3250 0.3050 0.3250 150,341 +0.01(+3.17%)
Jan 19, 2015 0.3600 0.3600 0.3150 0.3150 31,200 +0.01(+3.28%)
Jan 16, 2015 0.2950 0.3600 0.2900 0.3050 672,565 +0.02(+5.17%)
Jan 15, 2015 0.3000 0.3000 0.2850 0.2900 191,047 -0.01(-3.33%)
Jan 14, 2015 0.3400 0.3400 0.2850 0.3000 320,610 -0.04(-10.45%)
Jan 13, 2015 0.3400 0.3400 0.3350 0.3350 10,220 +0.01(+1.52%)
Jan 12, 2015 0.3500 0.3600 0.3250 0.3300 110,750 -0.03(-9.59%)
Jan 09, 2015 0.3550 0.3650 0.3550 0.3650 3,670 +0.01(+2.82%)
Jan 08, 2015 0.3600 0.3600 0.3550 0.3550 40,663 -0.01(-2.74%)
Jan 07, 2015 0.3800 0.3800 0.3550 0.3650 8,204 +0.02(+4.29%)
Jan 06, 2015 0.3800 0.3800 0.3500 0.3500 56,903 -0.08(-18.60%)
Jan 05, 2015 0.4100 0.4500 0.3750 0.4300 106,798 -0.01(-1.15%)
Jan 02, 2015 0.4200 0.4350 0.4200 0.4350 35,286 +0.01(+2.35%)
Dec 31, 2014 0.4250 0.4250 0.4250 0 +0.02(+4.94%)
Dec 30, 2014 0.4250 0.4250 0.3700 0.4050 33,859 -0.02(-5.81%)
Dec 29, 2014 0.3700 0.4300 0.3550 0.4300 80,470 +0.07(+17.81%)
Dec 24, 2014 0.3650 0.3650 0.3650 0 -0.07(-15.12%)
Dec 23, 2014 0.3750 0.4300 0.3750 0.4300 256,722 +0.09(+26.47%)
Dec 22, 2014 0.4500 0.4500 0.3400 0.3400 191,792 -0.11(-24.02%)
Dec 19, 2014 0.4700 0.4750 0.4450 0.4475 64,657 +0.02(+4.07%)
Dec 18, 2014 0.4300 0.4800 0.4300 0.4300 54,654 -0.07(-14.00%)
Dec 17, 2014 0.3000 0.5000 0.3000 0.5000 535,511 +0.22(+75.44%)
Dec 16, 2014 0.3200 0.2850 316,413 +0.00(+1.79%)
Dec 15, 2014 0.2800 0.3100 0.2800 0.2800 80,524 +0.00(+0.00%)
Dec 12, 2014 0.3100 0.3200 0.2750 0.2800 199,608 -0.04(-12.50%)
Dec 11, 2014 0.3200 0.3200 0.3100 0.3200 149,430 -0.01(-1.54%)
Dec 10, 2014 0.3100 0.3250 0.3100 0.3250 99,480 +0.02(+4.84%)
Dec 09, 2014 0.3250 0.3350 0.3100 0.3100 88,006 -0.01(-3.13%)
Dec 08, 2014 0.3400 0.3750 0.3200 0.3200 98,665 -0.02(-5.88%)
Dec 05, 2014 0.3200 0.3750 0.3200 0.3400 15,755 +0.02(+4.62%)
Dec 04, 2014 0.3300 0.3300 0.3200 0.3250 45,583 +0.01(+1.56%)
Dec 03, 2014 0.3550 0.3550 0.3150 0.3200 67,741 -0.01(-1.54%)
Dec 02, 2014 0.3650 0.3950 0.3200 0.3250 54,192 -0.03(-9.72%)
Dec 01, 2014 0.4300 0.4300 0.3600 0.3600 61,574 -0.05(-12.20%)
Nov 28, 2014 0.4000 0.4100 0.4000 0.4100 6,259 +0.01(+2.50%)
Nov 27, 2014 0.4400 0.4400 0.4000 0.4000 142,530 -0.04(-9.09%)
Nov 26, 2014 0.4450 0.4500 0.4400 0.4400 10,714 +0.00(+0.00%)
Nov 25, 2014 0.4750 0.4750 0.4400 0.4400 33,712 -0.03(-6.38%)
Nov 24, 2014 0.4800 0.4800 0.4650 0.4700 25,118 +0.00(+0.00%)
Nov 21, 2014 0.4650 0.4750 0.4650 0.4700 144,850 +0.01(+2.17%)
Nov 20, 2014 0.4400 0.4600 0.4400 0.4600 25,786 -0.02(-4.17%)
Nov 19, 2014 0.4450 0.4800 0.4450 0.4800 24,163 +0.05(+11.63%)
Nov 18, 2014 0.4500 0.4750 0.4200 0.4300 66,282 -0.04(-8.51%)
Nov 17, 2014 0.4500 0.4700 0.4450 0.4700 37,217 -0.01(-1.05%)
Nov 14, 2014 0.4250 0.4750 0.4150 0.4750 79,098 +0.02(+5.56%)
Nov 13, 2014 0.4400 0.4500 0.4400 0.4500 28,482 +0.00(+0.00%)
Nov 12, 2014 0.4450 0.4750 0.4450 0.4500 291,587 +0.01(+1.12%)
Nov 11, 2014 0.4300 0.4450 0.4300 0.4450 28,084 +0.02(+4.71%)
Nov 10, 2014 0.4450 0.4450 0.4250 0.4250 22,511 -0.03(-6.59%)
Nov 07, 2014 0.4400 0.4650 0.4400 0.4550 132,048 +0.02(+3.41%)
Nov 06, 2014 0.4400 0.4500 0.4400 0.4400 47,198 -0.02(-3.30%)
Nov 05, 2014 0.4500 0.4550 0.4000 0.4550 160,174 +0.02(+4.60%)
Nov 04, 2014 0.4550 0.4600 0.4350 0.4350 33,554 -0.02(-4.40%)
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.