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 (%)
Mar 31, 2014 1.060 1.080 1.040 1.060 175,490 -0.01(-0.93%)
Mar 28, 2014 1.100 1.100 1.060 1.070 56,243 -0.01(-0.93%)
Mar 27, 2014 1.100 1.100 1.080 1.080 112,821 +0.02(+1.89%)
Mar 26, 2014 1.090 1.090 1.060 1.060 32,696 -0.03(-2.75%)
Mar 25, 2014 1.100 1.110 1.090 1.090 45,171 +0.01(+0.93%)
Mar 24, 2014 1.100 1.100 1.080 1.080 38,725 -0.01(-0.92%)
Mar 21, 2014 1.100 1.120 1.090 1.090 168,255 -0.03(-2.68%)
Mar 20, 2014 1.100 1.120 1.090 1.120 57,934 +0.02(+1.82%)
Mar 19, 2014 1.080 1.120 1.070 1.100 61,249 +0.02(+1.85%)
Mar 18, 2014 1.060 1.100 1.060 1.080 133,620 +0.01(+0.93%)
Mar 17, 2014 1.080 1.090 1.070 1.070 41,022 -0.02(-1.83%)
Mar 14, 2014 1.070 1.100 1.070 1.090 51,500 +0.00(+0.00%)
Mar 13, 2014 1.110 1.110 1.080 1.090 142,540 +0.00(+0.00%)
Mar 12, 2014 1.080 1.170 1.080 1.090 84,974 -0.05(-4.39%)
Mar 11, 2014 1.100 1.140 1.070 1.140 140,298 +0.02(+1.79%)
Mar 10, 2014 1.050 1.140 1.040 1.120 362,134 +0.07(+6.67%)
Mar 07, 2014 1.100 1.100 1.050 1.050 34,079 -0.01(-0.94%)
Mar 06, 2014 1.090 1.100 1.060 1.060 44,467 -0.04(-3.64%)
Mar 05, 2014 1.120 1.130 1.090 1.100 106,620 +0.00(+0.00%)
Mar 04, 2014 1.140 1.140 1.090 1.100 174,485 -0.03(-2.65%)
Mar 03, 2014 1.140 1.150 1.100 1.130 230,795 +0.06(+5.61%)
Feb 28, 2014 1.090 1.140 1.070 1.070 486,268 +0.02(+1.90%)
Feb 27, 2014 1.000 1.060 0.9900 1.050 359,344 +0.06(+6.06%)
Feb 26, 2014 1.030 1.030 0.9900 0.9900 214,123 -0.02(-1.98%)
Feb 25, 2014 1.020 1.040 1.000 1.010 107,358 -0.01(-0.98%)
Feb 24, 2014 1.030 1.035 1.020 1.020 52,319 +0.00(+0.00%)
Feb 21, 2014 1.040 1.050 1.020 1.020 58,549 -0.04(-3.77%)
Feb 20, 2014 1.050 1.060 1.010 1.060 157,890 +0.01(+0.95%)
Feb 19, 2014 1.100 1.100 0.9900 1.050 318,881 -0.05(-4.55%)
Feb 18, 2014 1.050 1.100 1.040 1.100 54,931 +0.02(+1.85%)
Feb 14, 2014 1.080 1.080 1.080 0 +0.01(+0.93%)
Feb 13, 2014 1.050 1.070 1.040 1.070 118,861 -0.01(-0.93%)
Feb 12, 2014 1.090 1.090 1.040 1.080 88,111 +0.00(+0.00%)
Feb 11, 2014 1.050 1.090 1.050 1.080 21,686 +0.00(+0.00%)
Feb 10, 2014 1.100 1.100 1.040 1.080 212,021 +0.01(+0.93%)
Feb 07, 2014 1.070 1.090 1.070 1.070 6,293 +0.01(+0.94%)
Feb 06, 2014 1.100 1.100 1.060 1.060 78,358 -0.03(-2.75%)
Feb 05, 2014 1.100 1.140 1.080 1.090 118,693 +0.01(+0.93%)
Feb 04, 2014 1.090 1.090 1.080 1.080 10,906 +0.00(+0.00%)
Feb 03, 2014 1.100 1.100 1.080 1.080 47,260 -0.02(-1.82%)
Jan 31, 2014 1.110 1.120 1.090 1.100 666,034 -0.02(-1.79%)
Jan 30, 2014 1.120 1.120 1.120 1.120 15,750 +0.01(+0.90%)
Jan 29, 2014 1.100 1.120 1.090 1.110 158,670 +0.00(+0.00%)
Jan 28, 2014 1.140 1.140 1.090 1.110 85,832 +0.00(+0.00%)
Jan 27, 2014 1.140 1.160 1.100 1.110 317,041 -0.04(-3.48%)
Jan 24, 2014 1.150 1.200 1.130 1.150 164,405 +0.00(+0.00%)
Jan 23, 2014 1.200 1.200 1.150 1.150 286,233 -0.03(-2.54%)
Jan 22, 2014 1.170 1.180 1.130 1.180 410,115 +0.02(+1.72%)
Jan 21, 2014 1.110 1.170 1.110 1.160 302,020 +0.05(+4.50%)
Jan 20, 2014 1.070 1.120 1.070 1.110 222,198 +0.05(+4.72%)
Jan 17, 2014 1.030 1.100 1.020 1.060 510,043 +0.02(+1.92%)
Jan 16, 2014 1.040 1.080 1.030 1.040 405,547 -0.01(-0.95%)
Jan 15, 2014 1.020 1.070 1.020 1.050 144,584 +0.03(+2.94%)
Jan 14, 2014 1.080 1.080 1.020 1.020 195,731 -0.02(-1.92%)
Jan 13, 2014 1.100 1.100 1.030 1.040 783,884 -0.04(-3.70%)
Jan 10, 2014 1.080 1.100 1.080 1.080 287,337 -0.01(-0.92%)
Jan 09, 2014 1.100 1.120 1.060 1.090 311,124 -0.02(-1.80%)
Jan 08, 2014 1.130 1.150 1.060 1.110 633,670 +0.02(+1.83%)
Jan 07, 2014 1.150 1.150 1.080 1.090 215,345 -0.02(-1.80%)
Jan 06, 2014 1.140 1.170 1.110 1.110 426,283 -0.03(-2.63%)
Jan 03, 2014 1.160 1.160 1.120 1.140 131,165 -0.01(-0.87%)
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.