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

Alvopetro Energy (TSV: ALV )

4.800 +0.040 (+0.84%)
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 (%)
Mar 31, 2016 0.2800 0.3000 0.2800 0.3000 53,000 +0.00(+0.00%)
Mar 30, 2016 0.3000 0.3000 0.3000 0.3000 3,173 +0.00(+0.00%)
Mar 29, 2016 0.2900 0.3000 0.2900 0.3000 9,000 +0.00(+0.00%)
Mar 28, 2016 0.3000 0.3000 0.3000 0.3000 52,578 +0.00(+0.00%)
Mar 24, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 23, 2016 0.3000 0.3100 0.3000 0.3000 101,000 +0.00(+0.00%)
Mar 22, 2016 0.3000 0.3000 0.3000 0.3000 29,161 +0.00(+0.00%)
Mar 21, 2016 0.3100 0.3400 0.3000 0.3000 178,122 -0.01(-3.23%)
Mar 18, 2016 0.3400 0.3600 0.3050 0.3100 111,133 -0.04(-11.43%)
Mar 17, 2016 0.3300 0.3500 0.3300 0.3500 11,255 +0.03(+9.37%)
Mar 16, 2016 0.3100 0.3200 0.3100 0.3200 29,230 +0.02(+6.67%)
Mar 15, 2016 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Mar 14, 2016 0.3000 0.3000 0.3000 0.3000 59,861 +0.00(+0.00%)
Mar 11, 2016 0.3000 0.3000 0.3000 0.3000 23,503 +0.00(+0.00%)
Mar 10, 2016 0.3000 0.3200 0.3000 0.3000 38,742 +0.00(+0.00%)
Mar 09, 2016 0.3000 0.3000 0.3000 0.3000 32,784 +0.00(+0.00%)
Mar 08, 2016 0.2800 0.3000 0.2800 0.3000 42,273 +0.02(+5.26%)
Mar 07, 2016 0.3000 0.3200 0.2850 0.2850 67,157 +0.00(+1.79%)
Mar 04, 2016 0.3200 0.3200 0.2800 0.2800 15,214 -0.04(-12.50%)
Mar 03, 2016 0.3200 0.3200 0.3100 0.3200 7,501 -0.01(-3.03%)
Mar 02, 2016 0.3400 0.3400 0.3300 0.3300 12,530 -0.02(-5.71%)
Mar 01, 2016 0.3350 0.3500 0.3350 0.3500 18,622 +0.03(+9.37%)
Feb 29, 2016 0.3300 0.3350 0.3200 0.3200 25,824 -0.03(-8.57%)
Feb 26, 2016 0.3350 0.3500 0.3350 0.3500 16,848 +0.00(+0.00%)
Feb 25, 2016 0.3600 0.3700 0.3300 0.3500 30,671 +0.00(+0.00%)
Feb 24, 2016 0.3200 0.3500 0.3200 0.3500 24,000 +0.01(+2.94%)
Feb 23, 2016 0.3100 0.3400 0.3100 0.3400 38,655 +0.04(+13.33%)
Feb 22, 2016 0.3000 0.3100 0.2950 0.3000 285,978 +0.00(+0.00%)
Feb 19, 2016 0.3000 0.3000 0.3000 0.3000 20,000 -0.02(-6.25%)
Feb 18, 2016 0.3200 0.3200 0.3200 0.3200 23,685 -0.01(-1.54%)
Feb 17, 2016 0.3300 0.3400 0.3250 0.3250 18,500 -0.01(-1.52%)
Feb 16, 2016 0.3300 0.3300 0.3300 0.3300 28,500 -0.03(-8.33%)
Feb 12, 2016 0.3600 0.3600 0.3600 0 +0.03(+9.09%)
Feb 11, 2016 0.3000 0.3300 0.3000 0.3300 7,300 +0.02(+6.45%)
Feb 10, 2016 0.3250 0.3250 0.3000 0.3100 34,745 +0.01(+1.64%)
Feb 09, 2016 0.3050 0.3100 0.3000 0.3050 161,104 -0.01(-1.61%)
Feb 08, 2016 0.3300 0.3300 0.3000 0.3100 78,500 -0.02(-6.06%)
Feb 05, 2016 0.3500 0.3500 0.3250 0.3300 59,600 -0.02(-5.71%)
Feb 04, 2016 0.3500 0.3500 0.3300 0.3500 61,502 +0.04(+12.90%)
Feb 03, 2016 0.3100 0.3100 0.3000 0.3100 23,500 -0.01(-3.13%)
Feb 01, 2016 0.3200 0.3200 0.3200 0 +0.03(+8.47%)
Jan 29, 2016 0.2850 0.3000 0.2850 0.2950 44,000 +0.01(+5.36%)
Jan 28, 2016 0.2900 0.2950 0.2800 0.2800 78,661 -0.01(-3.45%)
Jan 27, 2016 0.2850 0.2900 0.2800 0.2900 30,000 +0.01(+3.57%)
Jan 26, 2016 0.2500 0.2850 0.2450 0.2800 16,000 -0.01(-3.45%)
Jan 25, 2016 0.3200 0.3200 0.2900 0.2900 12,300 +0.00(+0.00%)
Jan 22, 2016 0.3000 0.3200 0.2900 0.2900 19,029 -0.01(-3.33%)
Jan 21, 2016 0.2800 0.3000 0.2800 0.3000 34,243 +0.01(+3.45%)
Jan 20, 2016 0.2900 0.2900 0.2800 0.2900 98,000 -0.01(-3.33%)
Jan 19, 2016 0.2500 0.3000 0.2500 0.3000 104,300 +0.05(+20.00%)
Jan 18, 2016 0.2500 0.2500 0.2500 0.2500 1,061 -0.02(-7.41%)
Jan 15, 2016 0.2700 0.2700 0.2700 0.2700 2,600 +0.00(+0.00%)
Jan 14, 2016 0.2500 0.2800 0.2300 0.2700 61,878 +0.00(+0.00%)
Jan 13, 2016 0.2700 0.2700 0.2500 0.2700 20,530 -0.01(-1.82%)
Jan 12, 2016 0.2750 0.2750 0.2750 0.2750 49,217 +0.00(+0.00%)
Jan 11, 2016 0.3000 0.3000 0.2750 0.2750 7,061 -0.05(-15.38%)
Jan 08, 2016 0.2600 0.3700 0.2600 0.3250 137,122 +0.05(+20.37%)
Jan 07, 2016 0.2750 0.2750 0.2700 0.2700 74,550 +0.00(+0.00%)
Jan 06, 2016 0.2600 0.2750 0.2600 0.2700 77,023 -0.01(-3.57%)
Jan 05, 2016 0.2800 0.2800 0.2800 0.2800 1,500 +0.00(+0.00%)
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.