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

Alvopetro Energy (TSV: ALV )

4.800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
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%)
Nov 03, 2014 0.4900 0.4900 0.4500 0.4550 96,672 -0.02(-5.21%)
Oct 31, 2014 0.4800 0.4800 0.4500 0.4800 125,248 +0.00(+0.00%)
Oct 30, 2014 0.4800 0.5100 0.4700 0.4800 40,831 -0.04(-7.69%)
Oct 29, 2014 0.5700 0.4650 0.5200 236,414 -0.05(-8.77%)
Oct 28, 2014 0.5500 0.5700 0.5500 0.5700 34,178 +0.00(+0.00%)
Oct 27, 2014 0.5800 0.6000 0.5300 0.5700 121,133 +0.01(+1.79%)
Oct 24, 2014 0.5700 0.5700 0.5600 0.5600 23,114 -0.01(-1.75%)
Oct 23, 2014 0.5500 0.6100 0.5300 0.5700 139,968 +0.06(+11.76%)
Oct 22, 2014 0.6000 0.6000 0.5100 0.5100 96,249 -0.09(-15.00%)
Oct 21, 2014 0.5500 0.6000 0.5500 0.6000 229,550 +0.04(+7.14%)
Oct 20, 2014 0.5700 0.5800 0.5600 0.5600 52,320 +0.01(+1.82%)
Oct 17, 2014 0.5800 0.5800 0.5500 0.5500 82,470 -0.02(-3.51%)
Oct 16, 2014 0.5500 0.5500 0.5400 0.5700 192,482 +0.02(+3.64%)
Oct 15, 2014 0.5900 0.6200 0.5200 0.5500 189,932 -0.08(-12.70%)
Oct 14, 2014 0.6100 0.7000 0.6100 0.6300 84,236 +0.02(+3.28%)
Oct 10, 2014 0.6100 0.6100 0.6100 0 +0.02(+3.39%)
Oct 09, 2014 0.5900 0.5900 0.5900 0.5900 43,973 +0.02(+3.51%)
Oct 08, 2014 0.5800 0.5800 0.5100 0.5700 67,492 +0.00(+0.00%)
Oct 07, 2014 0.5600 0.5800 0.5500 0.5700 491,738 -0.03(-5.00%)
Oct 06, 2014 0.6500 0.6500 0.6000 0.6000 29,909 -0.07(-10.45%)
Oct 03, 2014 0.6600 0.6800 0.6000 0.6700 80,693 +0.00(+0.00%)
Oct 02, 2014 0.6700 0.6700 0.6500 0.6700 19,479 -0.02(-2.90%)
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.