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 (%)
Jul 31, 2020 0.8000 0.8000 0.8000 0 +0.08(+11.11%)
Jul 30, 2020 0.7200 0.7200 0.7200 0.7200 2,500 -0.08(-10.00%)
Jul 28, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 27, 2020 0.8000 0.8000 0.8000 0.8000 4,503 +0.01(+1.27%)
Jul 23, 2020 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jul 22, 2020 0.6900 0.7900 0.6900 0.7900 3,684 +0.04(+5.33%)
Jul 21, 2020 0.7600 0.7600 0.7500 0.7500 2,500 -0.03(-3.85%)
Jul 20, 2020 0.7800 0.7800 0.7800 5 +0.00(+0.00%)
Jul 17, 2020 0.7100 0.7800 0.6600 0.7800 20,122 +0.04(+5.41%)
Jul 16, 2020 0.7000 0.7400 0.7000 0.7400 5,200 +0.02(+2.78%)
Jul 14, 2020 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jul 13, 2020 0.7500 0.7500 0.7200 0.7200 337,868 -0.03(-4.00%)
Jul 10, 2020 0.7600 0.7600 0.7500 0.7500 4,000 -0.03(-3.85%)
Jul 08, 2020 0.7800 0.7800 0.7800 0 +0.07(+9.86%)
Jul 07, 2020 0.8100 0.8200 0.7100 0.7100 51,500 -0.07(-8.97%)
Jul 06, 2020 0.8300 0.8300 0.7800 0.7800 16,380 -0.03(-3.70%)
Jul 02, 2020 0.8100 0.8100 0.8100 0 +0.05(+6.58%)
Jun 30, 2020 0.7600 0.7600 0.7600 0 +0.03(+4.11%)
Jun 29, 2020 0.7300 0.7300 0.7300 0.7300 4,740 +0.01(+1.39%)
Jun 26, 2020 0.7200 0.7200 0.7100 0.7200 25,800 +0.02(+2.86%)
Jun 25, 2020 0.7100 0.7100 0.7000 0.7000 14,006 -0.01(-1.41%)
Jun 24, 2020 0.7000 0.7100 0.7000 0.7100 177,040 +0.04(+5.97%)
Jun 23, 2020 0.6700 0.6700 0.6600 0.6700 4,492 -0.07(-9.46%)
Jun 19, 2020 0.7400 0.7400 0.7400 0 +0.08(+12.12%)
Jun 18, 2020 0.6600 0.6600 0.6600 10 +0.00(+0.00%)
Jun 17, 2020 0.7000 0.7400 0.6600 0.6600 12,474 +0.01(+1.54%)
Jun 15, 2020 0.6500 0.6500 0.6500 0 -0.04(-5.80%)
Jun 11, 2020 0.6900 0.6900 0.6900 0 -0.04(-5.48%)
Jun 10, 2020 0.6800 0.7300 0.6500 0.7300 20,700 +0.12(+19.67%)
Jun 09, 2020 0.6500 0.6500 0.6100 0.6100 26,761 -0.04(-6.15%)
Jun 08, 2020 0.6700 0.6700 0.6300 0.6500 75,000 -0.01(-1.52%)
Jun 05, 2020 0.6700 0.7000 0.6400 0.6600 16,000 -0.02(-2.94%)
Jun 04, 2020 0.6700 0.6800 0.6700 0.6800 10,050 +0.01(+1.49%)
Jun 03, 2020 0.6500 0.6800 0.6500 0.6700 35,471 +0.02(+3.08%)
Jun 02, 2020 0.6600 0.6600 0.6500 0.6500 8,230 -0.01(-1.52%)
Jun 01, 2020 0.7200 0.7200 0.6500 0.6600 41,500 -0.03(-4.35%)
May 29, 2020 0.8000 0.8000 0.6900 0.6900 6,406 -0.11(-13.75%)
May 28, 2020 0.8000 0.8000 0.8000 0.8000 1,275 -0.01(-1.23%)
May 27, 2020 0.8000 0.8100 0.8000 0.8100 5,030 +0.01(+1.25%)
May 26, 2020 0.7700 0.8000 0.7700 0.8000 2,600 +0.03(+3.90%)
May 21, 2020 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
May 20, 2020 0.8000 0.8100 0.8000 0.8000 21,484 +0.00(+0.00%)
May 19, 2020 0.8000 0.8200 0.8000 0.8000 29,274 +0.10(+14.29%)
May 15, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 14, 2020 0.6400 0.7000 0.6400 0.7000 25,500 +0.12(+20.69%)
May 13, 2020 0.5800 0.5800 0.5800 0.5800 500 -0.04(-6.45%)
May 12, 2020 0.6200 0.6200 0.6200 0.6200 7,500 -0.02(-3.13%)
May 08, 2020 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 07, 2020 0.6300 0.6400 0.6300 0.6400 9,600 +0.03(+4.92%)
May 06, 2020 0.6200 0.6200 0.6100 0.6100 5,865 -0.02(-3.17%)
May 05, 2020 0.6200 0.6300 0.6200 0.6300 14,300 +0.03(+5.00%)
May 04, 2020 0.5900 0.6000 0.5900 0.6000 20,000 +0.00(+0.00%)
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.