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

Alvopetro Energy (TSV: ALV )

4.810 +0.050 (+1.05%)
Streaming Delayed Price Updated: 1:26 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 (%)
May 31, 2016 0.2850 0.3000 0.2800 0.2800 15,500 -0.02(-6.67%)
May 30, 2016 0.2900 0.3000 0.2900 0.3000 1,500 +0.01(+1.69%)
May 27, 2016 0.3000 0.3000 0.2950 0.2950 35,027 -0.01(-1.67%)
May 26, 2016 0.3000 0.3000 0.3000 0.3000 1,558 +0.00(+0.00%)
May 25, 2016 0.3200 0.3400 0.3000 0.3000 43,109 -0.02(-6.25%)
May 24, 2016 0.3200 0.3200 0.3000 0.3200 25,762 -0.01(-3.03%)
May 20, 2016 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
May 19, 2016 0.3000 0.3100 0.3000 0.3100 60,442 +0.02(+6.90%)
May 18, 2016 0.2850 0.3100 0.2850 0.2900 38,000 +0.01(+1.75%)
May 17, 2016 0.2850 0.2850 0.2850 0.2850 25,614 +0.00(+0.00%)
May 16, 2016 0.2850 0.2850 0.2850 0.2850 600 +0.00(+0.00%)
May 13, 2016 0.2900 0.2900 0.2850 0.2850 28,175 +0.00(+0.00%)
May 12, 2016 0.2900 0.2900 0.2850 0.2850 4,062 +0.00(+0.00%)
May 11, 2016 0.2850 0.2850 0.2850 0.2850 500 +0.00(+0.00%)
May 10, 2016 0.2900 0.2900 0.2850 0.2850 13,500 +0.00(+0.00%)
May 09, 2016 0.2850 0.2850 0.2850 0.2850 13,000 +0.00(+0.00%)
May 06, 2016 0.3000 0.3000 0.2850 0.2850 5,055 -0.02(-5.00%)
May 05, 2016 0.2900 0.3000 0.2900 0.3000 30,518 +0.00(+0.00%)
May 04, 2016 0.2850 0.3000 0.2850 0.3000 84,000 -0.02(-6.25%)
May 03, 2016 0.2900 0.3200 0.2850 0.3200 173,067 +0.02(+6.67%)
May 02, 2016 0.3000 0.3000 0.2950 0.3000 23,391 +0.01(+3.45%)
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%)
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.