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 (%)
Mar 31, 2017 0.2000 0.2100 0.2000 0.2000 47,264 -0.01(-4.76%)
Mar 30, 2017 0.2050 0.2100 0.2050 0.2100 5,135 +0.01(+2.44%)
Mar 29, 2017 0.2050 0.2250 0.2000 0.2050 81,225 -0.02(-8.89%)
Mar 28, 2017 0.2050 0.2250 0.2050 0.2250 24,500 +0.00(+0.00%)
Mar 27, 2017 0.2050 0.2250 0.2050 0.2250 4,165 -0.01(-2.17%)
Mar 24, 2017 0.2100 0.2300 0.2100 0.2300 81,000 +0.01(+2.22%)
Mar 23, 2017 0.2050 0.2250 0.2000 0.2250 26,000 +0.02(+9.76%)
Mar 22, 2017 0.2000 0.2250 0.2000 0.2050 13,626 -0.01(-4.65%)
Mar 20, 2017 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Mar 17, 2017 0.2250 0.2250 0.2200 0.2200 15,506 -0.01(-2.22%)
Mar 16, 2017 0.2150 0.2250 0.2150 0.2250 22,500 +0.02(+9.76%)
Mar 15, 2017 0.2200 0.2300 0.2050 0.2050 40,361 -0.03(-12.77%)
Mar 14, 2017 0.2250 0.2350 0.2150 0.2350 34,183 +0.00(+0.00%)
Mar 13, 2017 0.2250 0.2350 0.2200 0.2350 50,721 +0.01(+4.44%)
Mar 10, 2017 0.2150 0.2250 0.2150 0.2250 81,662 +0.00(+0.00%)
Mar 08, 2017 0.2250 0.2250 0.2250 317 -0.02(-8.16%)
Mar 07, 2017 0.2400 0.2450 0.2300 0.2450 48,736 +0.00(+0.00%)
Mar 06, 2017 0.2300 0.2450 0.2300 0.2450 43,000 +0.00(+0.00%)
Mar 03, 2017 0.2500 0.2600 0.2250 0.2450 118,215 +0.01(+4.26%)
Mar 02, 2017 0.2350 0.2550 0.2350 0.2350 3,000 -0.03(-9.62%)
Mar 01, 2017 0.2550 0.2600 0.2350 0.2600 35,622 +0.01(+1.96%)
Feb 28, 2017 0.2450 0.2550 0.2350 0.2550 21,600 +0.00(+0.00%)
Feb 27, 2017 0.2250 0.2550 0.2250 0.2550 10,545 +0.00(+0.00%)
Feb 24, 2017 0.2400 0.2550 0.2400 0.2550 9,400 -0.01(-1.92%)
Feb 23, 2017 0.2600 0.2600 0.2150 0.2600 122,806 +0.01(+4.00%)
Feb 22, 2017 0.2600 0.2600 0.2500 0.2500 11,031 -0.01(-3.85%)
Feb 21, 2017 0.2300 0.2600 0.2300 0.2600 49,932 +0.00(+0.00%)
Feb 15, 2017 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 14, 2017 0.2350 0.2600 0.2350 0.2600 5,000 +0.02(+8.33%)
Feb 13, 2017 0.2250 0.2400 0.2200 0.2400 6,442 +0.01(+2.13%)
Feb 10, 2017 0.2300 0.2550 0.2300 0.2350 7,982 -0.02(-7.84%)
Feb 09, 2017 0.2300 0.2550 0.2250 0.2550 45,400 +0.02(+10.87%)
Feb 08, 2017 0.2250 0.2550 0.2250 0.2300 51,819 -0.02(-9.80%)
Feb 07, 2017 0.2350 0.2550 0.2250 0.2550 59,843 +0.02(+6.25%)
Feb 06, 2017 0.2400 0.2500 0.2400 0.2400 9,146 -0.01(-4.00%)
Feb 03, 2017 0.2500 0.2600 0.2350 0.2500 10,000 +0.00(+0.00%)
Feb 02, 2017 0.2600 0.2600 0.2400 0.2500 96,808 +0.01(+4.17%)
Feb 01, 2017 0.2650 0.2650 0.2400 0.2400 162,619 -0.02(-7.69%)
Jan 31, 2017 0.2500 0.2600 0.2450 0.2600 174,253 +0.01(+1.96%)
Jan 30, 2017 0.2600 0.2600 0.2550 0.2550 155,578 +0.01(+2.00%)
Jan 26, 2017 0.2500 0.2500 0.2500 40 -0.01(-1.96%)
Jan 25, 2017 0.2550 0.2550 0.2450 0.2550 97,188 +0.01(+4.08%)
Jan 24, 2017 0.2500 0.2600 0.2450 0.2450 302,444 -0.01(-2.00%)
Jan 23, 2017 0.2550 0.2600 0.2500 0.2500 35,356 -0.01(-1.96%)
Jan 20, 2017 0.2550 0.2600 0.2550 0.2550 47,333 +0.01(+2.00%)
Jan 19, 2017 0.2600 0.2600 0.2500 0.2500 188,400 -0.01(-1.96%)
Jan 18, 2017 0.2400 0.2600 0.2400 0.2550 443,660 +0.01(+4.08%)
Jan 17, 2017 0.2300 0.2550 0.2300 0.2450 42,133 +0.01(+4.26%)
Jan 16, 2017 0.2550 0.2550 0.2250 0.2350 57,000 -0.03(-9.62%)
Jan 13, 2017 0.2600 0.2600 0.2600 0.2600 17,000 +0.00(+0.00%)
Jan 12, 2017 0.2350 0.2600 0.2350 0.2600 104,665 +0.02(+8.33%)
Jan 11, 2017 0.2300 0.2400 0.2300 0.2400 6,800 +0.00(+0.00%)
Jan 10, 2017 0.2200 0.2400 0.2200 0.2400 14,000 +0.01(+4.35%)
Jan 09, 2017 0.2250 0.2400 0.2250 0.2300 86,375 -0.01(-4.17%)
Jan 06, 2017 0.2300 0.2400 0.2300 0.2400 55,530 +0.01(+4.35%)
Jan 05, 2017 0.2150 0.2350 0.2150 0.2300 43,755 +0.03(+15.00%)
Jan 04, 2017 0.2200 0.2200 0.2000 0.2000 91,950 -0.02(-9.09%)
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.