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 (%)
Sep 30, 2015 0.2400 0.2400 0.2100 0.2100 86,800 -0.03(-12.50%)
Sep 29, 2015 0.2500 0.2500 0.2400 0.2400 26,100 +0.01(+2.13%)
Sep 28, 2015 0.2600 0.2600 0.2350 0.2350 92,214 -0.02(-6.00%)
Sep 25, 2015 0.2700 0.2700 0.2500 0.2500 148,030 -0.01(-3.85%)
Sep 24, 2015 0.2700 0.2700 0.2600 0.2600 13,235 -0.01(-3.70%)
Sep 23, 2015 0.2800 0.2800 0.2700 0.2700 38,130 -0.01(-3.57%)
Sep 21, 2015 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Sep 18, 2015 0.2900 0.2900 0.2900 0.2900 23,667 +0.00(+0.00%)
Sep 17, 2015 0.3000 0.3000 0.2900 0.2900 15,000 +0.01(+1.75%)
Sep 16, 2015 0.2900 0.2900 0.2850 0.2850 1,500 -0.01(-1.72%)
Sep 15, 2015 0.2800 0.3400 0.2650 0.2900 39,617 +0.01(+3.57%)
Sep 14, 2015 0.2800 0.2800 0.2800 0.2800 6,574 +0.00(+0.00%)
Sep 10, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 09, 2015 0.3000 0.3000 0.2800 0.2800 31,561 -0.02(-6.67%)
Sep 08, 2015 0.3500 0.3500 0.3000 0.3000 8,685 -0.05(-14.29%)
Sep 03, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 02, 2015 0.3100 0.3500 0.3100 0.3500 32,600 +0.02(+6.06%)
Sep 01, 2015 0.3000 0.3300 0.2700 0.3300 42,068 +0.04(+13.79%)
Aug 31, 2015 0.2900 0.3000 0.2900 0.2900 33,564 -0.01(-3.33%)
Aug 28, 2015 0.3000 0.3000 0.3000 0.3000 4,000 +0.00(+0.00%)
Aug 27, 2015 0.3050 0.3050 0.2900 0.3000 9,316 -0.04(-10.45%)
Aug 26, 2015 0.3100 0.3350 0.3100 0.3350 21,158 +0.04(+11.67%)
Aug 25, 2015 0.2800 0.3000 0.2800 0.3000 12,788 +0.01(+3.45%)
Aug 24, 2015 0.2700 0.2900 0.2650 0.2900 77,998 +0.01(+3.57%)
Aug 21, 2015 0.2800 0.2850 0.2800 0.2800 10,184 -0.00(-1.75%)
Aug 20, 2015 0.2800 0.2850 0.2600 0.2850 17,385 -0.01(-1.72%)
Aug 18, 2015 0.2900 0.2900 0.2900 446 -0.01(-1.69%)
Aug 17, 2015 0.3050 0.3050 0.2950 0.2950 17,017 -0.05(-13.24%)
Aug 14, 2015 0.3400 0.3050 0.3400 62,071 +0.04(+11.48%)
Aug 13, 2015 0.3200 0.3250 0.3000 0.3050 73,597 -0.02(-4.69%)
Aug 12, 2015 0.3400 0.3400 0.3200 0.3200 124,820 -0.03(-8.57%)
Aug 11, 2015 0.3600 0.3700 0.3500 0.3500 10,816 -0.02(-5.41%)
Aug 07, 2015 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Aug 06, 2015 0.3900 0.3900 0.3900 0.3900 8,254 +0.00(+0.00%)
Aug 05, 2015 0.3850 0.3900 0.3850 0.3900 4,091 +0.04(+11.43%)
Aug 04, 2015 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Jul 31, 2015 0.3500 0.3500 0.3500 0 -0.04(-9.09%)
Jul 30, 2015 0.3850 0.3900 0.3750 0.3850 40,708 +0.00(+0.00%)
Jul 29, 2015 0.3700 0.3850 0.3700 0.3850 3,103 +0.00(+0.00%)
Jul 28, 2015 0.3750 0.3850 0.3750 0.3850 58,601 +0.01(+1.32%)
Jul 27, 2015 0.3800 0.3800 0.3650 0.3800 70,000 +0.02(+4.11%)
Jul 24, 2015 0.3850 0.3900 0.3500 0.3650 42,211 -0.03(-6.41%)
Jul 23, 2015 0.4150 0.4300 0.3900 0.3900 51,795 -0.02(-3.70%)
Jul 22, 2015 0.4150 0.4150 0.4050 0.4050 4,317 +0.05(+12.50%)
Jul 21, 2015 0.3650 0.3900 0.3600 0.3600 7,933 -0.04(-10.00%)
Jul 20, 2015 0.4250 0.4250 0.4000 0.4000 72,080 +0.04(+9.59%)
Jul 17, 2015 0.4000 0.4000 0.3650 0.3650 25,500 -0.04(-8.75%)
Jul 16, 2015 0.4250 0.4250 0.4000 0.4000 74,362 -0.02(-5.88%)
Jul 15, 2015 0.3850 0.4250 0.3850 0.4250 42,000 +0.03(+8.97%)
Jul 14, 2015 0.3300 0.3900 0.3200 0.3900 49,060 +0.05(+14.71%)
Jul 13, 2015 0.3550 0.3600 0.3300 0.3400 55,844 -0.01(-2.86%)
Jul 10, 2015 0.3900 0.3900 0.3500 0.3500 27,236 -0.05(-11.39%)
Jul 09, 2015 0.3600 0.3950 0.3600 0.3950 6,916 +0.01(+1.28%)
Jul 08, 2015 0.3600 0.3900 0.3550 0.3900 21,288 +0.03(+6.85%)
Jul 07, 2015 0.3900 0.3900 0.3650 0.3650 22,928 -0.05(-13.10%)
Jul 06, 2015 0.4200 0.4250 0.4200 0.4200 103,918 +0.02(+5.00%)
Jul 03, 2015 0.4200 0.4200 0.4000 0.4000 28,500 -0.01(-2.44%)
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.