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

Alvopetro Energy (TSV: ALV )

5.250 -0.050 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 29, 2015 0.5500 0.5800 0.5500 0.5800 31,950 +0.02(+3.57%)
May 28, 2015 0.5600 0.5600 0.5600 0.5600 5,404 -0.04(-6.67%)
May 27, 2015 0.5500 0.6000 0.5500 0.6000 26,528 +0.08(+15.38%)
May 26, 2015 0.5200 0.5200 0.5200 0.5200 12,012 +0.00(+0.00%)
May 25, 2015 0.5300 0.5300 0.5200 0.5200 1,100 +0.00(+0.00%)
May 22, 2015 0.5200 0.5300 0.5200 0.5200 15,028 +0.00(+0.00%)
May 21, 2015 0.5500 0.5700 0.5200 0.5200 19,648 -0.01(-1.89%)
May 20, 2015 0.6000 0.6000 0.5300 0.5300 5,411 -0.06(-10.17%)
May 19, 2015 0.5600 0.5900 0.5400 0.5900 16,443 +0.01(+1.72%)
May 15, 2015 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
May 14, 2015 0.5300 0.6300 0.5300 0.5900 149,999 +0.06(+11.32%)
May 13, 2015 0.5400 0.5400 0.5300 0.5300 8,275 -0.01(-1.85%)
May 12, 2015 0.5400 0.5400 0.5400 0.5400 2,920 +0.02(+3.85%)
May 11, 2015 0.5600 0.5600 0.5200 0.5200 12,378 -0.02(-3.70%)
May 08, 2015 0.5500 0.5500 0.5300 0.5400 29,599 -0.01(-1.82%)
May 07, 2015 0.5600 0.5700 0.5500 0.5500 16,105 -0.03(-5.17%)
May 06, 2015 0.5800 0.5800 0.5400 0.5800 37,063 +0.00(+0.00%)
May 05, 2015 0.5600 0.6000 0.5500 0.5800 45,557 +0.06(+11.54%)
May 04, 2015 0.5600 0.5600 0.5200 0.5200 18,900 -0.06(-10.34%)
May 01, 2015 0.5800 0.5800 0.5800 0.5800 1,070 +0.01(+1.75%)
Apr 30, 2015 0.5700 0.5700 0.5700 0.5700 500 -0.02(-3.39%)
Apr 29, 2015 0.6100 0.6300 0.5700 0.5900 15,331 -0.06(-9.23%)
Apr 28, 2015 0.5500 0.6500 0.5400 0.6500 57,291 +0.05(+8.33%)
Apr 27, 2015 0.5500 0.6000 0.5500 0.6000 77,936 +0.08(+15.38%)
Apr 24, 2015 0.5500 0.5500 0.5200 0.5200 28,359 +0.01(+1.96%)
Apr 23, 2015 0.5200 0.5200 0.5100 0.5100 22,200 -0.01(-1.92%)
Apr 22, 2015 0.5500 0.5500 0.5200 0.5200 15,164 -0.03(-5.45%)
Apr 21, 2015 0.5600 0.5600 0.5500 0.5500 3,421 +0.00(+0.00%)
Apr 20, 2015 0.5900 0.5900 0.5500 0.5500 13,991 -0.16(-22.54%)
Apr 17, 2015 0.6800 0.7100 0.6800 0.7100 8,988 -0.19(-21.11%)
Apr 16, 2015 0.5500 0.9000 0.5500 0.9000 118,927 +0.32(+55.17%)
Apr 15, 2015 0.5200 0.6300 0.5200 0.5800 38,011 +0.03(+5.45%)
Apr 14, 2015 0.5200 0.5700 0.5000 0.5500 48,024 -0.02(-3.51%)
Apr 13, 2015 0.5200 0.5900 0.4900 0.5700 88,669 +0.02(+3.64%)
Apr 10, 2015 0.4900 0.5500 0.4900 0.5500 151,118 +0.07(+14.58%)
Apr 09, 2015 0.4800 0.4800 0.4700 0.4800 39,058 -0.02(-4.00%)
Apr 08, 2015 0.4700 0.5000 0.4700 0.5000 32,051 +0.03(+6.38%)
Apr 07, 2015 0.4400 0.4700 0.4350 0.4700 57,282 +0.06(+14.63%)
Apr 06, 2015 0.4900 0.5000 0.4100 0.4100 131,171 -0.09(-18.00%)
Apr 02, 2015 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Apr 01, 2015 0.4200 0.4850 0.4100 0.4800 75,887 +0.07(+17.07%)
Mar 31, 2015 0.3550 0.4100 0.3550 0.4100 60,014 +0.04(+10.81%)
Mar 30, 2015 0.3600 0.3700 0.3500 0.3700 21,800 -0.03(-6.33%)
Mar 27, 2015 0.3950 0.3950 0.3950 0.3950 2,545 +0.02(+3.95%)
Mar 26, 2015 0.3750 0.4000 0.3600 0.3800 32,553 +0.03(+8.57%)
Mar 25, 2015 0.3800 0.3800 0.3500 0.3500 47,212 -0.02(-5.41%)
Mar 24, 2015 0.3900 0.4350 0.3700 0.3700 89,823 -0.01(-1.33%)
Mar 23, 2015 0.3650 0.4500 0.3650 0.3750 141,335 +0.01(+2.74%)
Mar 20, 2015 0.3700 0.3700 0.3650 0.3650 13,600 -0.01(-2.67%)
Mar 19, 2015 0.3750 0.3750 0.3750 0.3750 1,823 -0.02(-3.85%)
Mar 18, 2015 0.4050 0.4050 0.3900 0.3900 12,030 -0.02(-3.70%)
Mar 17, 2015 0.4100 0.4100 0.4050 0.4050 6,675 -0.00(-1.22%)
Mar 16, 2015 0.4200 0.4200 0.4100 0.4100 17,992 -0.02(-3.53%)
Mar 13, 2015 0.4400 0.4400 0.4250 0.4250 10,003 -0.02(-3.41%)
Mar 12, 2015 0.4350 0.4650 0.4350 0.4400 27,766 +0.01(+2.33%)
Mar 11, 2015 0.4250 0.4300 0.4250 0.4300 1,898 +0.00(+0.00%)
Mar 10, 2015 0.4900 0.4900 0.4300 0.4300 64,033 -0.08(-15.69%)
Mar 09, 2015 0.4750 0.5100 0.4750 0.5100 48,200 +0.04(+7.37%)
Mar 06, 2015 0.4500 0.4750 0.4500 0.4750 4,394 -0.01(-1.04%)
Mar 05, 2015 0.4500 0.4800 0.4500 0.4800 6,409 -0.02(-4.00%)
Mar 04, 2015 0.4300 0.5100 0.4300 0.5000 146,169 +0.07(+14.94%)
Mar 03, 2015 0.4750 0.5100 0.4350 0.4350 39,898 -0.08(-14.71%)
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.