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

Alvopetro Energy (TSV: ALV )

4.970 -0.010 (-0.20%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 31, 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 (%)
Feb 28, 2018 0.1550 0.1600 0.1500 0.1500 246,557 -0.01(-3.23%)
Feb 27, 2018 0.1600 0.1600 0.1550 0.1550 59,924 -0.01(-3.13%)
Feb 26, 2018 0.1600 0.1600 0.1600 0.1600 1,222 -0.01(-3.03%)
Feb 23, 2018 0.1650 0.1650 0.1650 0.1650 8,050 +0.01(+3.13%)
Feb 22, 2018 0.1600 0.1600 0.1600 0.1600 89,800 +0.00(+0.00%)
Feb 21, 2018 0.1600 0.1600 0.1600 0.1600 25,500 +0.00(+0.00%)
Feb 20, 2018 0.1600 0.1650 0.1600 0.1600 71,500 +0.00(+0.00%)
Feb 16, 2018 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Feb 15, 2018 0.1650 0.1650 0.1650 0.1650 74,005 +0.00(+0.00%)
Feb 14, 2018 0.1600 0.1650 0.1600 0.1650 79,650 +0.01(+3.13%)
Feb 13, 2018 0.1600 0.1600 0.1600 0.1600 9,429 +0.00(+0.00%)
Feb 12, 2018 0.1600 0.1600 0.1600 0.1600 6,251 +0.00(+0.00%)
Feb 09, 2018 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Feb 08, 2018 0.1650 0.1700 0.1600 0.1700 33,508 +0.01(+6.25%)
Feb 07, 2018 0.1600 0.1650 0.1600 0.1600 102,500 +0.01(+3.23%)
Feb 06, 2018 0.1650 0.1650 0.1550 0.1550 59,050 -0.02(-8.82%)
Feb 05, 2018 0.1650 0.1700 0.1650 0.1700 10,650 -0.01(-5.56%)
Feb 02, 2018 0.1700 0.1800 0.1700 0.1800 149,800 +0.01(+9.09%)
Jan 31, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 30, 2018 0.1700 0.1700 0.1650 0.1650 26,000 +0.00(+0.00%)
Jan 29, 2018 0.1650 0.1650 0.1650 0.1650 4,413 -0.01(-2.94%)
Jan 26, 2018 0.1700 0.1750 0.1700 0.1700 32,614 +0.00(+0.00%)
Jan 24, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Jan 23, 2018 0.1700 0.1800 0.1700 0.1750 229,791 -0.01(-2.78%)
Jan 22, 2018 0.1750 0.1800 0.1750 0.1800 446,600 +0.00(+0.00%)
Jan 19, 2018 0.1600 0.1800 0.1600 0.1800 86,931 +0.01(+9.09%)
Jan 18, 2018 0.1650 0.1650 0.1600 0.1650 54,000 +0.00(+0.00%)
Jan 17, 2018 0.1650 0.1650 0.1650 0.1650 26,837 +0.00(+0.00%)
Jan 16, 2018 0.1650 0.1600 0.1650 150,300 +0.00(+0.00%)
Jan 15, 2018 0.1650 0.1650 0.1600 0.1650 92,548 +0.00(+0.00%)
Jan 12, 2018 0.1650 0.1700 0.1600 0.1650 105,000 -0.01(-2.94%)
Jan 11, 2018 0.1700 0.1700 0.1700 0.1700 8,585 +0.01(+3.03%)
Jan 10, 2018 0.1700 0.1700 0.1650 0.1650 23,000 -0.01(-2.94%)
Jan 09, 2018 0.1650 0.1700 0.1650 0.1700 23,000 +0.00(+0.00%)
Jan 08, 2018 0.1600 0.1700 0.1600 0.1700 45,330 +0.01(+6.25%)
Jan 05, 2018 0.1600 0.1700 0.1600 0.1600 27,700 -0.01(-3.03%)
Jan 04, 2018 0.1600 0.1650 0.1600 0.1650 29,290 +0.01(+3.13%)
Jan 03, 2018 0.1600 0.1600 0.1600 0.1600 21,437 +0.00(+0.00%)
Jan 02, 2018 0.1650 0.1650 0.1600 0.1600 62,500 -0.01(-8.57%)
Dec 29, 2017 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Dec 28, 2017 0.1800 0.1800 0.1700 0.1800 30,183 +0.01(+5.88%)
Dec 27, 2017 0.1650 0.1700 0.1650 0.1700 24,891 +0.01(+3.03%)
Dec 22, 2017 0.1700 0.1750 0.1650 0.1650 14,019 -0.02(-10.81%)
Dec 21, 2017 0.1700 0.1850 0.1700 0.1850 234,292 +0.01(+8.82%)
Dec 20, 2017 0.1600 0.1700 0.1600 0.1700 35,370 +0.01(+6.25%)
Dec 19, 2017 0.1600 0.1700 0.1600 0.1600 37,756 +0.00(+0.00%)
Dec 18, 2017 0.1600 0.1800 0.1600 0.1600 57,693 -0.01(-3.03%)
Dec 15, 2017 0.1600 0.1700 0.1600 0.1650 26,207 +0.00(+0.00%)
Dec 14, 2017 0.1650 0.1650 0.1650 0.1650 5,002 -0.01(-5.71%)
Dec 13, 2017 0.1650 0.1750 0.1650 0.1750 14,740 +0.00(+0.00%)
Dec 12, 2017 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Dec 11, 2017 0.1850 0.1850 0.1750 0.1750 61,684 +0.00(+0.00%)
Dec 08, 2017 0.1750 0.1800 0.1650 0.1750 39,000 -0.01(-5.41%)
Dec 07, 2017 0.1800 0.1850 0.1800 0.1850 9,512 +0.01(+2.78%)
Dec 06, 2017 0.1750 0.1800 0.1750 0.1800 4,300 -0.01(-2.70%)
Dec 05, 2017 0.1850 0.1850 0.1750 0.1850 14,300 +0.01(+5.71%)
Dec 04, 2017 0.1700 0.1850 0.1700 0.1750 10,000 -0.01(-5.41%)
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.