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

Alvopetro Energy (TSV: ALV )

4.800 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 11, 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 (%)
Sep 30, 2014 0.6600 0.6600 0.6400 0.6500 280,887 +0.00(+0.00%)
Sep 29, 2014 0.7000 0.7000 0.6500 0.6500 90,469 -0.05(-7.14%)
Sep 26, 2014 0.7000 0.7000 0.6900 0.7000 73,996 +0.00(+0.00%)
Sep 25, 2014 0.7000 0.7200 0.7000 0.7000 40,212 +0.00(+0.00%)
Sep 24, 2014 0.7300 0.7300 0.6800 0.7000 73,833 -0.01(-1.41%)
Sep 23, 2014 0.7300 0.7600 0.7100 0.7100 364,941 +0.01(+1.43%)
Sep 22, 2014 0.7800 0.7800 0.7000 0.7000 547,831 -0.07(-9.09%)
Sep 19, 2014 0.8500 0.8500 0.7700 0.7700 54,885 -0.07(-8.33%)
Sep 18, 2014 0.8500 0.8700 0.8400 0.8400 30,124 -0.02(-2.33%)
Sep 17, 2014 0.8500 0.8800 0.8500 0.8600 16,410 +0.00(+0.00%)
Sep 16, 2014 0.9000 0.9000 0.8600 0.8600 70,845 -0.04(-4.44%)
Sep 15, 2014 0.8800 0.9000 0.8600 0.9000 28,519 +0.01(+1.12%)
Sep 12, 2014 0.9100 0.9300 0.8900 0.8900 52,207 -0.02(-2.20%)
Sep 11, 2014 0.9300 0.9300 0.9000 0.9100 20,944 -0.02(-2.15%)
Sep 10, 2014 0.9300 0.9300 0.9200 0.9300 5,529 +0.01(+1.09%)
Sep 09, 2014 0.9200 0.9300 0.9200 0.9200 53,367 +0.01(+1.10%)
Sep 08, 2014 0.9400 0.9400 0.9000 0.9100 93,445 -0.02(-2.15%)
Sep 05, 2014 0.9500 0.9600 0.9100 0.9300 98,119 -0.02(-2.11%)
Sep 04, 2014 0.9800 0.9800 0.9500 0.9500 203,089 -0.03(-3.06%)
Sep 03, 2014 0.9800 0.9900 0.9800 0.9800 24,128 -0.02(-2.00%)
Sep 02, 2014 1.000 1.000 0.9800 1.000 80,013 +0.00(+0.00%)
Aug 29, 2014 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 28, 2014 1.000 1.000 1.000 1.000 4,624 +0.01(+1.01%)
Aug 27, 2014 1.030 1.030 0.9900 0.9900 50,492 -0.04(-3.88%)
Aug 26, 2014 1.030 1.040 1.010 1.030 79,531 -0.01(-0.96%)
Aug 25, 2014 1.050 1.050 1.000 1.040 47,641 +0.03(+2.97%)
Aug 22, 2014 1.010 1.010 1.010 1.010 140,094 +0.00(+0.00%)
Aug 21, 2014 0.9900 1.040 0.9900 1.010 83,054 +0.03(+3.06%)
Aug 20, 2014 0.9800 1.000 0.9800 0.9800 58,071 -0.02(-2.00%)
Aug 19, 2014 0.9800 1.000 0.9800 1.000 15,170 +0.01(+1.01%)
Aug 18, 2014 1.010 1.020 0.9700 0.9900 36,738 -0.03(-2.94%)
Aug 15, 2014 0.9800 1.020 0.9800 1.020 17,396 +0.04(+4.08%)
Aug 14, 2014 0.9900 0.9900 0.9800 0.9800 18,272 -0.01(-1.01%)
Aug 13, 2014 1.010 1.010 0.9900 0.9900 4,564 +0.00(+0.00%)
Aug 12, 2014 0.9900 0.9900 7,421 -0.01(-1.00%)
Aug 11, 2014 1.000 1.020 1.000 1.000 21,813 -0.02(-1.96%)
Aug 08, 2014 0.9900 1.020 0.9900 1.020 3,514 +0.04(+4.08%)
Aug 07, 2014 1.000 1.000 0.9800 0.9800 10,241 -0.03(-2.97%)
Aug 06, 2014 1.020 1.020 1.010 1.010 2,450 -0.03(-2.88%)
Aug 05, 2014 0.9500 1.040 0.9500 1.040 17,715 +0.08(+8.33%)
Aug 01, 2014 0.9600 0.9600 0.9600 0 -0.01(-1.03%)
Jul 31, 2014 1.010 1.010 0.9600 0.9700 239,542 -0.06(-5.83%)
Jul 30, 2014 1.020 1.050 1.000 1.030 96,515 +0.00(+0.00%)
Jul 29, 2014 1.050 1.050 1.030 1.030 58,305 -0.02(-1.90%)
Jul 28, 2014 1.040 1.050 1.020 1.050 159,701 +0.02(+1.94%)
Jul 25, 2014 1.120 1.120 1.020 1.030 41,216 -0.01(-0.96%)
Jul 24, 2014 1.040 1.040 1.040 1.040 653 +0.01(+0.97%)
Jul 23, 2014 1.030 1.030 1.030 1.030 908 -0.01(-0.96%)
Jul 22, 2014 1.060 1.060 1.040 1.040 57,153 -0.01(-0.95%)
Jul 21, 2014 1.080 1.080 1.050 1.050 5,123 -0.10(-8.70%)
Jul 18, 2014 1.040 1.150 1.040 1.150 94,862 +0.10(+9.52%)
Jul 17, 2014 1.080 1.080 1.040 1.050 94,764 -0.02(-1.87%)
Jul 16, 2014 1.060 1.070 1.060 1.070 3,058 +0.01(+0.94%)
Jul 15, 2014 1.110 1.110 1.060 1.060 83,261 -0.05(-4.50%)
Jul 14, 2014 1.070 1.110 1.070 1.110 5,687 +0.00(+0.00%)
Jul 11, 2014 1.080 1.120 1.050 1.110 85,282 -0.02(-1.77%)
Jul 10, 2014 1.070 1.140 1.060 1.130 36,233 -0.01(-0.88%)
Jul 09, 2014 1.060 1.160 1.060 1.140 49,140 +0.03(+2.70%)
Jul 08, 2014 1.130 1.140 1.100 1.110 82,500 -0.04(-3.48%)
Jul 07, 2014 1.170 1.170 1.110 1.150 67,181 -0.01(-0.86%)
Jul 04, 2014 1.160 1.160 1.160 1.160 444 -0.04(-3.33%)
Jul 03, 2014 1.190 1.220 1.180 1.200 42,430 +0.01(+0.84%)
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.