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 (%)
Sep 30, 2016 0.2250 0.2250 0.2150 0.2150 61,305 -0.02(-6.52%)
Sep 29, 2016 0.2250 0.2300 0.2250 0.2300 58,500 +0.00(+0.00%)
Sep 28, 2016 0.2300 0.2300 0.2250 0.2300 21,056 +0.01(+2.22%)
Sep 27, 2016 0.2400 0.2400 0.2250 0.2250 34,503 -0.01(-6.25%)
Sep 26, 2016 0.2300 0.2400 0.2300 0.2400 40,600 +0.01(+6.67%)
Sep 23, 2016 0.2400 0.2400 0.2250 0.2250 140,311 -0.01(-2.17%)
Sep 22, 2016 0.2400 0.2400 0.2300 0.2300 73,890 -0.02(-8.00%)
Sep 21, 2016 0.2450 0.2500 0.2450 0.2500 26,100 +0.01(+4.17%)
Sep 20, 2016 0.2400 0.2400 0.2400 0.2400 29,000 +0.01(+4.35%)
Sep 19, 2016 0.2600 0.2600 0.2300 0.2300 11,500 -0.02(-8.00%)
Sep 15, 2016 0.2500 0.2500 0.2500 271 +0.02(+11.11%)
Sep 14, 2016 0.2350 0.2350 0.2250 0.2250 27,550 -0.01(-6.25%)
Sep 13, 2016 0.2550 0.2550 0.2400 0.2400 30,000 +0.00(+0.00%)
Sep 12, 2016 0.2500 0.2500 0.2350 0.2400 7,359 +0.00(+0.00%)
Sep 09, 2016 0.2400 0.2400 0.2400 0.2400 1,142 -0.04(-12.73%)
Sep 08, 2016 0.2600 0.2750 0.2600 0.2750 88,998 +0.03(+10.00%)
Sep 07, 2016 0.2450 0.2500 0.2450 0.2500 140,000 +0.01(+2.04%)
Sep 06, 2016 0.2500 0.2500 0.2450 0.2450 7,539 -0.01(-2.00%)
Sep 02, 2016 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Sep 01, 2016 0.2400 0.2550 0.2400 0.2550 85,000 +0.01(+2.00%)
Aug 30, 2016 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Aug 29, 2016 0.2200 0.2550 0.2200 0.2550 59,161 +0.05(+21.43%)
Aug 26, 2016 0.2300 0.2500 0.2100 0.2100 96,539 -0.01(-2.33%)
Aug 25, 2016 0.2000 0.2300 0.2000 0.2150 95,260 +0.01(+7.50%)
Aug 24, 2016 0.2000 0.2000 0.2000 0.2000 85,990 +0.01(+2.56%)
Aug 23, 2016 0.2000 0.2150 0.1950 0.1950 11,662 +0.01(+2.63%)
Aug 22, 2016 0.1950 0.2150 0.1900 0.1900 19,025 -0.02(-11.63%)
Aug 19, 2016 0.2150 0.2150 0.2150 0.2150 32,156 +0.00(+0.00%)
Aug 18, 2016 0.2150 0.2150 0.2150 0.2150 9,500 +0.00(+0.00%)
Aug 17, 2016 0.2150 0.2150 0.2150 0.2150 32,000 +0.00(+0.00%)
Aug 16, 2016 0.2200 0.2200 0.2150 0.2150 16,776 +0.00(+0.00%)
Aug 15, 2016 0.2200 0.2250 0.2150 0.2150 59,245 -0.01(-4.44%)
Aug 12, 2016 0.2300 0.2300 0.2200 0.2250 58,564 +0.01(+2.27%)
Aug 11, 2016 0.2400 0.2400 0.2200 0.2200 30,700 -0.02(-8.33%)
Aug 10, 2016 0.2500 0.2500 0.2350 0.2400 42,764 -0.01(-4.00%)
Aug 09, 2016 0.2450 0.2500 0.2450 0.2500 32,894 +0.01(+4.17%)
Aug 08, 2016 0.2450 0.2450 0.2400 0.2400 7,512 -0.01(-2.04%)
Aug 05, 2016 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
Aug 04, 2016 0.2550 0.2550 0.2450 0.2450 15,650 -0.01(-3.92%)
Aug 03, 2016 0.2500 0.2550 0.2500 0.2550 14,313 +0.00(+0.00%)
Aug 02, 2016 0.2700 0.2700 0.2550 0.2550 35,375 +0.01(+2.00%)
Jul 29, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 28, 2016 0.2500 0.2500 0.2500 0.2500 13,161 +0.00(+0.00%)
Jul 27, 2016 0.2500 0.2500 0.2500 0.2500 23,514 +0.00(+0.00%)
Jul 26, 2016 0.2500 0.2500 0.2500 0.2500 18,745 +0.01(+2.04%)
Jul 25, 2016 0.2500 0.2500 0.2450 0.2450 6,000 -0.03(-9.26%)
Jul 22, 2016 0.2700 0.2700 0.2700 0.2700 180,500 +0.00(+0.00%)
Jul 21, 2016 0.2700 0.2700 0.2700 0.2700 25,500 +0.01(+3.85%)
Jul 20, 2016 0.2500 0.2600 0.2450 0.2600 5,365 -0.01(-1.89%)
Jul 19, 2016 0.2600 0.2700 0.2600 0.2650 23,220 -0.02(-5.36%)
Jul 18, 2016 0.2650 0.2800 0.2500 0.2800 122,463 +0.00(+0.00%)
Jul 15, 2016 0.2800 0.2800 0.2800 0.2800 2,307 +0.01(+1.82%)
Jul 14, 2016 0.2800 0.2800 0.2600 0.2750 86,861 +0.03(+12.24%)
Jul 13, 2016 0.2800 0.2800 0.2450 0.2450 310,650 -0.04(-12.50%)
Jul 12, 2016 0.2800 0.3100 0.2800 0.2800 30,263 -0.00(-1.75%)
Jul 11, 2016 0.2850 0.2850 0.2850 0.2850 4,440 +0.00(+1.79%)
Jul 08, 2016 0.2900 0.2900 0.2800 0.2800 20,307 -0.03(-9.68%)
Jul 07, 2016 0.2900 0.3100 0.2900 0.3100 1,500 +0.01(+1.64%)
Jul 05, 2016 0.2950 0.3050 0.2950 0.3050 18,644 +0.02(+8.93%)
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.