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 (%)
Apr 29, 2016 0.3000 0.3000 0.2900 0.2900 36,496 -0.03(-9.38%)
Apr 28, 2016 0.3100 0.3300 0.3100 0.3200 12,330 +0.00(+0.00%)
Apr 27, 2016 0.3200 0.3200 0.3200 0.3200 11,272 +0.00(+0.00%)
Apr 26, 2016 0.3000 0.3200 0.3000 0.3200 121,076 +0.02(+6.67%)
Apr 25, 2016 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Apr 22, 2016 0.2850 0.3000 0.2850 0.3000 21,500 +0.00(+0.00%)
Apr 21, 2016 0.2850 0.3000 0.2850 0.3000 5,360 +0.00(+0.00%)
Apr 20, 2016 0.3000 0.3000 0.3000 0.3000 76,998 +0.00(+0.00%)
Apr 19, 2016 0.3000 0.3100 0.3000 0.3000 10,100 +0.01(+1.69%)
Apr 18, 2016 0.3000 0.3000 0.2800 0.2950 134,023 -0.02(-4.84%)
Apr 14, 2016 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Apr 13, 2016 0.3000 0.3150 0.3000 0.3000 127,440 -0.02(-6.25%)
Apr 12, 2016 0.3200 0.3200 0.3200 0.3200 6,510 +0.02(+4.92%)
Apr 11, 2016 0.3000 0.3200 0.3000 0.3050 115,500 -0.01(-1.61%)
Apr 08, 2016 0.3000 0.3200 0.3000 0.3100 141,315 +0.00(+0.00%)
Apr 07, 2016 0.3200 0.3200 0.3000 0.3100 179,000 -0.01(-3.13%)
Apr 06, 2016 0.3000 0.3200 0.2700 0.3200 216,000 +0.03(+8.47%)
Apr 05, 2016 0.3000 0.3000 0.2800 0.2950 139,553 -0.01(-1.67%)
Apr 04, 2016 0.3000 0.3000 0.3000 0.3000 2,000 -0.02(-6.25%)
Apr 01, 2016 0.3000 0.3200 0.3000 0.3200 41,425 +0.02(+6.67%)
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%)
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.