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 (%)
May 31, 2017 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
May 30, 2017 0.1850 0.1900 0.1850 0.1900 14,825 +0.00(+0.00%)
May 26, 2017 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
May 25, 2017 0.1900 0.1950 0.1900 0.1950 40,790 +0.01(+2.63%)
May 24, 2017 0.1900 0.2100 0.1900 0.1900 7,000 -0.01(-5.00%)
May 23, 2017 0.2000 0.2000 0.1950 0.2000 19,661 +0.00(+0.00%)
May 19, 2017 0.1750 0.2000 0.1750 0.2000 95,622 +0.03(+17.65%)
May 18, 2017 0.1750 0.1750 0.1700 0.1700 43,738 +0.00(+0.00%)
May 17, 2017 0.1600 0.1700 0.1600 0.1700 58,000 +0.01(+6.25%)
May 16, 2017 0.1600 0.1650 0.1600 0.1600 12,550 +0.00(+0.00%)
May 12, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
May 11, 2017 0.1750 0.1750 0.1700 0.1700 11,000 +0.00(+0.00%)
May 10, 2017 0.1700 0.1700 0.1600 0.1700 78,507 -0.01(-5.56%)
May 09, 2017 0.1700 0.1800 0.1700 0.1800 7,000 +0.00(+0.00%)
May 08, 2017 0.1800 0.1800 0.1800 0.1800 38,088 -0.01(-5.26%)
May 05, 2017 0.1700 0.1900 0.1700 0.1900 34,365 +0.01(+5.56%)
May 04, 2017 0.1800 0.1850 0.1800 0.1800 22,150 -0.01(-5.26%)
May 03, 2017 0.2000 0.2000 0.1850 0.1900 28,707 -0.02(-9.52%)
May 02, 2017 0.1950 0.2100 0.1900 0.2100 21,501 +0.01(+7.69%)
May 01, 2017 0.1950 0.2000 0.1950 0.1950 31,043 +0.01(+2.63%)
Apr 28, 2017 0.1800 0.1900 0.1800 0.1900 15,760 -0.01(-2.56%)
Apr 27, 2017 0.1950 0.1950 0.1950 0.1950 6,009 +0.02(+8.33%)
Apr 26, 2017 0.2000 0.2000 0.1800 0.1800 41,561 -0.01(-2.70%)
Apr 25, 2017 0.1850 0.1950 0.1850 0.1850 17,630 -0.01(-5.13%)
Apr 24, 2017 0.2000 0.2000 0.1950 0.1950 56,300 +0.00(+0.00%)
Apr 21, 2017 0.1900 0.2000 0.1900 0.1950 30,861 +0.01(+2.63%)
Apr 20, 2017 0.1900 0.1900 0.1900 0.1900 3,648 +0.00(+0.00%)
Apr 18, 2017 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Apr 17, 2017 0.1900 0.1950 0.1900 0.1950 28,501 +0.01(+2.63%)
Apr 13, 2017 0.1900 0.1900 0.1900 0.1900 8,500 -0.01(-7.32%)
Apr 12, 2017 0.2000 0.2050 0.1800 0.2050 88,785 +0.00(+2.50%)
Apr 11, 2017 0.1950 0.2000 0.1950 0.2000 11,880 +0.01(+2.56%)
Apr 10, 2017 0.2050 0.2100 0.1950 0.1950 17,681 -0.01(-4.88%)
Apr 07, 2017 0.2100 0.2100 0.2000 0.2050 49,108 +0.01(+5.13%)
Apr 06, 2017 0.2050 0.2050 0.1950 0.1950 40,625 +0.00(+0.00%)
Apr 05, 2017 0.2000 0.2100 0.1950 0.1950 44,274 +0.00(+0.00%)
Apr 04, 2017 0.2000 0.2000 0.1950 0.1950 63,079 -0.01(-4.88%)
Apr 03, 2017 0.2050 0.2050 0.2050 0.2050 3,500 +0.00(+2.50%)
Mar 31, 2017 0.2000 0.2100 0.2000 0.2000 47,264 -0.01(-4.76%)
Mar 30, 2017 0.2050 0.2100 0.2050 0.2100 5,135 +0.01(+2.44%)
Mar 29, 2017 0.2050 0.2250 0.2000 0.2050 81,225 -0.02(-8.89%)
Mar 28, 2017 0.2050 0.2250 0.2050 0.2250 24,500 +0.00(+0.00%)
Mar 27, 2017 0.2050 0.2250 0.2050 0.2250 4,165 -0.01(-2.17%)
Mar 24, 2017 0.2100 0.2300 0.2100 0.2300 81,000 +0.01(+2.22%)
Mar 23, 2017 0.2050 0.2250 0.2000 0.2250 26,000 +0.02(+9.76%)
Mar 22, 2017 0.2000 0.2250 0.2000 0.2050 13,626 -0.01(-4.65%)
Mar 20, 2017 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Mar 17, 2017 0.2250 0.2250 0.2200 0.2200 15,506 -0.01(-2.22%)
Mar 16, 2017 0.2150 0.2250 0.2150 0.2250 22,500 +0.02(+9.76%)
Mar 15, 2017 0.2200 0.2300 0.2050 0.2050 40,361 -0.03(-12.77%)
Mar 14, 2017 0.2250 0.2350 0.2150 0.2350 34,183 +0.00(+0.00%)
Mar 13, 2017 0.2250 0.2350 0.2200 0.2350 50,721 +0.01(+4.44%)
Mar 10, 2017 0.2150 0.2250 0.2150 0.2250 81,662 +0.00(+0.00%)
Mar 08, 2017 0.2250 0.2250 0.2250 317 -0.02(-8.16%)
Mar 07, 2017 0.2400 0.2450 0.2300 0.2450 48,736 +0.00(+0.00%)
Mar 06, 2017 0.2300 0.2450 0.2300 0.2450 43,000 +0.00(+0.00%)
Mar 03, 2017 0.2500 0.2600 0.2250 0.2450 118,215 +0.01(+4.26%)
Mar 02, 2017 0.2350 0.2550 0.2350 0.2350 3,000 -0.03(-9.62%)
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.