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 (%)
Mar 31, 2015 0.3550 0.4100 0.3550 0.4100 60,014 +0.04(+10.81%)
Mar 30, 2015 0.3600 0.3700 0.3500 0.3700 21,800 -0.03(-6.33%)
Mar 27, 2015 0.3950 0.3950 0.3950 0.3950 2,545 +0.02(+3.95%)
Mar 26, 2015 0.3750 0.4000 0.3600 0.3800 32,553 +0.03(+8.57%)
Mar 25, 2015 0.3800 0.3800 0.3500 0.3500 47,212 -0.02(-5.41%)
Mar 24, 2015 0.3900 0.4350 0.3700 0.3700 89,823 -0.01(-1.33%)
Mar 23, 2015 0.3650 0.4500 0.3650 0.3750 141,335 +0.01(+2.74%)
Mar 20, 2015 0.3700 0.3700 0.3650 0.3650 13,600 -0.01(-2.67%)
Mar 19, 2015 0.3750 0.3750 0.3750 0.3750 1,823 -0.02(-3.85%)
Mar 18, 2015 0.4050 0.4050 0.3900 0.3900 12,030 -0.02(-3.70%)
Mar 17, 2015 0.4100 0.4100 0.4050 0.4050 6,675 -0.00(-1.22%)
Mar 16, 2015 0.4200 0.4200 0.4100 0.4100 17,992 -0.02(-3.53%)
Mar 13, 2015 0.4400 0.4400 0.4250 0.4250 10,003 -0.02(-3.41%)
Mar 12, 2015 0.4350 0.4650 0.4350 0.4400 27,766 +0.01(+2.33%)
Mar 11, 2015 0.4250 0.4300 0.4250 0.4300 1,898 +0.00(+0.00%)
Mar 10, 2015 0.4900 0.4900 0.4300 0.4300 64,033 -0.08(-15.69%)
Mar 09, 2015 0.4750 0.5100 0.4750 0.5100 48,200 +0.04(+7.37%)
Mar 06, 2015 0.4500 0.4750 0.4500 0.4750 4,394 -0.01(-1.04%)
Mar 05, 2015 0.4500 0.4800 0.4500 0.4800 6,409 -0.02(-4.00%)
Mar 04, 2015 0.4300 0.5100 0.4300 0.5000 146,169 +0.07(+14.94%)
Mar 03, 2015 0.4750 0.5100 0.4350 0.4350 39,898 -0.08(-14.71%)
Mar 02, 2015 0.4650 0.5100 0.4650 0.5100 39,607 +0.03(+5.15%)
Feb 27, 2015 0.4250 0.4850 0.4150 0.4850 37,080 +0.04(+10.23%)
Feb 26, 2015 0.4650 0.4650 0.4150 0.4400 30,499 -0.05(-10.20%)
Feb 25, 2015 0.4300 0.5100 0.4300 0.4900 37,095 +0.07(+16.67%)
Feb 24, 2015 0.4400 0.4400 0.4200 0.4200 9,725 -0.02(-3.45%)
Feb 23, 2015 0.4350 0.4350 0.4350 0.4350 5,686 -0.03(-7.45%)
Feb 20, 2015 0.4500 0.4700 0.4200 0.4700 43,211 +0.00(+0.00%)
Feb 19, 2015 0.4700 0.4700 0.4700 0.4700 10,001 +0.04(+10.59%)
Feb 18, 2015 0.4300 0.5000 0.4100 0.4250 44,118 -0.08(-15.00%)
Feb 17, 2015 0.4500 0.5100 0.4500 0.5000 156,236 +0.04(+8.70%)
Feb 13, 2015 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
Feb 12, 2015 0.4800 0.5000 0.4800 0.4800 14,486 +0.01(+3.23%)
Feb 11, 2015 0.4650 0.4800 0.4500 0.4650 70,757 +0.01(+1.09%)
Feb 10, 2015 0.4150 0.5000 0.4150 0.4600 67,114 -0.04(-8.00%)
Feb 09, 2015 0.4600 0.5000 0.4500 0.5000 115,803 +0.02(+4.17%)
Feb 06, 2015 0.4400 0.4800 0.4400 0.4800 37,375 +0.01(+1.05%)
Feb 05, 2015 0.3650 0.4750 0.3650 0.4750 146,710 +0.12(+33.80%)
Feb 04, 2015 0.3800 0.3800 0.3500 0.3550 102,992 -0.02(-5.33%)
Feb 03, 2015 0.3450 0.3800 0.3450 0.3750 131,812 +0.03(+10.29%)
Feb 02, 2015 0.3350 0.3450 0.3350 0.3400 4,646 +0.01(+1.49%)
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%)
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.