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 28, 2019 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
Jun 27, 2019 0.8200 0.8200 0.8200 0.8200 10,300 +0.02(+2.50%)
Jun 26, 2019 0.8000 0.8100 0.8000 0.8000 35,730 +0.00(+0.00%)
Jun 25, 2019 0.8000 0.8100 0.7900 0.8000 3,504 +0.05(+6.67%)
Jun 24, 2019 0.7600 0.8100 0.7500 0.7500 17,805 +0.00(+0.00%)
Jun 21, 2019 0.7100 0.7600 0.6900 0.7500 30,713 +0.02(+2.74%)
Jun 20, 2019 0.7300 0.7300 0.7300 0.7300 8,500 +0.00(+0.00%)
Jun 19, 2019 0.7300 0.7300 0.7300 555 +0.00(+0.00%)
Jun 18, 2019 0.7400 0.7400 0.7300 0.7300 11,500 +0.01(+1.39%)
Jun 17, 2019 0.7000 0.7200 0.6500 0.7200 61,645 -0.02(-2.70%)
Jun 14, 2019 0.7500 0.7500 0.7400 0.7400 17,000 +0.02(+2.78%)
Jun 13, 2019 0.7500 0.7500 0.7200 0.7200 7,540 -0.03(-4.00%)
Jun 12, 2019 0.7800 0.7800 0.7500 0.7500 5,459 +0.01(+1.35%)
Jun 11, 2019 0.6900 0.7400 0.6900 0.7400 57,200 +0.05(+7.25%)
Jun 10, 2019 0.6900 0.6900 0.6900 0.6900 10,426 +0.01(+1.47%)
Jun 06, 2019 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Jun 05, 2019 0.6800 0.6800 0.6500 0.6600 13,485 -0.01(-1.49%)
Jun 04, 2019 0.6900 0.6900 0.6700 0.6700 11,494 -0.01(-1.47%)
Jun 03, 2019 0.6500 0.6800 0.6500 0.6800 12,439 +0.04(+6.25%)
May 31, 2019 0.6400 0.6400 0.6400 0.6400 7,500 +0.06(+10.34%)
May 29, 2019 0.5800 0.5800 0.5800 0 -0.04(-6.45%)
May 28, 2019 0.6400 0.6500 0.6200 0.6200 69,629 -0.01(-1.59%)
May 27, 2019 0.6300 0.6300 0.6300 0.6300 1,000 +0.02(+3.28%)
May 24, 2019 0.6000 0.6100 0.6000 0.6100 11,061 +0.02(+3.39%)
May 23, 2019 0.6000 0.6000 0.5900 0.5900 11,700 -0.02(-3.28%)
May 22, 2019 0.6100 0.6100 0.6100 0.6100 4,140 +0.00(+0.00%)
May 21, 2019 0.5500 0.6300 0.5500 0.6100 81,014 +0.04(+7.02%)
May 17, 2019 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
May 16, 2019 0.5700 0.5900 0.5600 0.5900 21,410 +0.01(+1.72%)
May 15, 2019 0.5700 0.5800 0.5700 0.5800 34,094 +0.00(+0.00%)
May 14, 2019 0.5800 0.5800 0.5800 0.5800 48,500 -0.01(-1.69%)
May 10, 2019 0.5900 0.5900 0.5900 0 +0.09(+18.00%)
May 09, 2019 0.5300 0.5300 0.5000 0.5000 41,000 -0.05(-9.09%)
May 08, 2019 0.5500 0.5800 0.5300 0.5500 92,966 +0.04(+7.84%)
May 07, 2019 0.5000 0.5100 0.5000 0.5100 2,381 -0.01(-1.92%)
May 06, 2019 0.4500 0.5200 0.4500 0.5200 10,400 +0.04(+7.22%)
May 02, 2019 0.4850 0.4850 0.4850 0 +0.01(+2.11%)
May 01, 2019 0.4750 0.4750 0.4750 496 +0.00(+0.00%)
Apr 29, 2019 0.4750 0.4750 0.4750 0 -0.01(-1.04%)
Apr 26, 2019 0.5000 0.5000 0.4800 0.4800 82,194 -0.01(-2.04%)
Apr 25, 2019 0.5000 0.5000 0.4900 0.4900 8,893 -0.01(-2.00%)
Apr 24, 2019 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Apr 23, 2019 0.5000 0.5000 0.5000 0.5000 15,130 +0.00(+0.00%)
Apr 22, 2019 0.5100 0.5300 0.5000 0.5000 44,499 +0.00(+0.00%)
Apr 18, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 17, 2019 0.5000 0.5000 0.5000 0.5000 1,000 -0.03(-5.66%)
Apr 16, 2019 0.5300 0.5300 0.5300 6 +0.00(+0.00%)
Apr 15, 2019 0.5300 0.5300 0.5300 482 +0.00(+0.00%)
Apr 10, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Apr 08, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Apr 05, 2019 0.5200 0.5300 0.5200 0.5300 7,000 +0.00(+0.00%)
Apr 04, 2019 0.5300 0.5300 0.5300 0.5300 7,500 +0.00(+0.00%)
Apr 03, 2019 0.5300 0.5300 0.5300 0.5300 2,000 +0.02(+3.92%)
Apr 02, 2019 0.5100 0.5100 0.5100 0.5100 16,000 +0.01(+2.00%)
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.