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

Alvopetro Energy (TSV: ALV )

5.020 -0.050 (-0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Jun 29, 2018 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Jun 28, 2018 0.4700 0.4700 0.4600 0.4600 10,708 -0.03(-6.12%)
Jun 27, 2018 0.4650 0.4900 0.4600 0.4900 38,700 +0.03(+6.52%)
Jun 26, 2018 0.4850 0.4900 0.4600 0.4600 59,645 +0.00(+0.00%)
Jun 25, 2018 0.4600 0.4600 0.4600 0.4600 1,000 +0.00(+0.00%)
Jun 22, 2018 0.4500 0.4600 0.4450 0.4600 61,700 +0.02(+4.55%)
Jun 21, 2018 0.4250 0.4400 0.4150 0.4400 52,450 +0.02(+4.76%)
Jun 20, 2018 0.5000 0.5000 0.4200 0.4200 137,475 -0.08(-16.00%)
Jun 19, 2018 0.5000 0.5000 0.4600 0.5000 79,397 +0.00(+0.00%)
Jun 18, 2018 0.4900 0.5000 0.4850 0.5000 122,675 +0.03(+6.38%)
Jun 15, 2018 0.4550 0.4550 0.4700 35,000 +0.01(+3.30%)
Jun 14, 2018 0.4850 0.5400 0.4550 0.4550 88,174 -0.04(-9.00%)
Jun 13, 2018 0.4100 0.5100 0.4100 0.5000 452,702 +0.08(+19.05%)
Jun 12, 2018 0.3750 0.4200 0.3700 0.4200 171,497 +0.06(+16.67%)
Jun 11, 2018 0.3800 0.3800 0.3600 0.3600 67,527 +0.00(+0.00%)
Jun 08, 2018 0.3650 0.3900 0.3600 0.3600 56,600 -0.03(-7.69%)
Jun 07, 2018 0.3300 0.3900 0.3300 0.3900 115,927 +0.09(+30.00%)
Jun 06, 2018 0.3000 0.3000 0.3000 0.3000 71,559 +0.01(+1.69%)
Jun 05, 2018 0.2950 0.2950 0.2950 0.2950 3,000 -0.01(-1.67%)
Jun 04, 2018 0.2950 0.3000 0.2950 0.3000 10,000 +0.01(+1.69%)
Jun 01, 2018 0.2800 0.2950 0.2800 0.2950 21,186 +0.04(+15.69%)
May 31, 2018 0.2550 0.2550 0.2550 0.2550 1,200 -0.01(-3.77%)
May 30, 2018 0.2650 0.2650 0.2650 0.2650 2,023 +0.02(+6.00%)
May 28, 2018 0.2500 0.2500 0.2500 60 -0.03(-10.71%)
May 25, 2018 0.2800 0.2800 0.2800 0.2800 1,120 +0.00(+0.00%)
May 24, 2018 0.3100 0.3100 0.2800 0.2800 22,548 -0.04(-12.50%)
May 23, 2018 0.3100 0.3200 0.3100 0.3200 6,000 +0.01(+3.23%)
May 22, 2018 0.3350 0.3400 0.3100 0.3100 12,291 -0.02(-6.06%)
May 18, 2018 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
May 17, 2018 0.3250 0.3400 0.2950 0.3000 60,500 -0.01(-3.23%)
May 16, 2018 0.3050 0.3100 0.3050 0.3100 15,810 +0.01(+1.64%)
May 15, 2018 0.2850 0.3050 0.2750 0.3050 56,359 +0.01(+1.67%)
May 14, 2018 0.2850 0.3000 0.2650 0.3000 155,850 -0.01(-3.23%)
May 11, 2018 0.3150 0.3150 0.2800 0.3100 81,093 +0.01(+3.33%)
May 10, 2018 0.3550 0.3650 0.2750 0.3000 219,158 -0.05(-15.49%)
May 09, 2018 0.3500 0.4000 0.3350 0.3550 356,582 +0.01(+2.90%)
May 08, 2018 0.2300 0.3600 0.2300 0.3450 603,223 +0.13(+64.29%)
May 07, 2018 0.1700 0.2200 0.1700 0.2100 152,150 +0.04(+23.53%)
May 04, 2018 0.1550 0.1700 0.1550 0.1700 110,600 +0.02(+13.33%)
May 03, 2018 0.1500 0.1500 0.1500 0.1500 129,875 +0.01(+7.14%)
May 01, 2018 0.1400 0.1400 0.1400 12 -0.00(-3.45%)
Apr 30, 2018 0.1500 0.1500 0.1450 0.1450 15,300 +0.00(+0.00%)
Apr 27, 2018 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+3.57%)
Apr 26, 2018 0.1450 0.1500 0.1400 0.1400 64,100 -0.00(-3.45%)
Apr 25, 2018 0.1350 0.1450 0.1350 0.1450 373,450 +0.01(+7.41%)
Apr 24, 2018 0.1400 0.1400 0.1350 0.1350 158,000 -0.01(-3.57%)
Apr 23, 2018 0.1450 0.1450 0.1400 0.1400 177,000 +0.00(+0.00%)
Apr 20, 2018 0.1400 0.1400 0.1400 0.1400 7,500 -0.00(-3.45%)
Apr 19, 2018 0.1300 0.1400 0.1300 0.1450 922,064 +0.01(+7.41%)
Apr 18, 2018 0.1250 0.1350 0.1250 0.1350 58,948 +0.01(+3.85%)
Apr 17, 2018 0.1300 0.1300 0.1300 0.1300 590,000 +0.00(+0.00%)
Apr 16, 2018 0.1300 0.1300 0.1300 0.1300 65,499 -0.01(-3.70%)
Apr 13, 2018 0.1350 0.1350 0.1350 0.1350 100,000 +0.03(+22.73%)
Apr 10, 2018 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Apr 09, 2018 0.1350 0.1350 0.1300 0.1300 33,300 +0.01(+4.00%)
Apr 06, 2018 0.1250 0.1250 0.1250 0.1250 279,651 +0.00(+0.00%)
Apr 05, 2018 0.1250 0.1250 0.1250 0.1250 157,500 +0.01(+4.17%)
Apr 04, 2018 0.1200 0.1200 0.1200 0.1200 1,044 -0.01(-4.00%)
Apr 03, 2018 0.1150 0.1250 0.1150 0.1250 78,533 +0.01(+8.70%)
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.