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

Alvopetro Energy (TSV: ALV )

5.000 -0.070 (-1.38%)
Streaming Delayed Price Updated: 1:04 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 (%)
May 31, 2019 0.6400 0.6400 0.6400 0.6400 7,500 +0.06(+10.34%)
May 29, 2019 0.5800 0.5800 0.5800 0 -0.04(-6.45%)
May 28, 2019 0.6400 0.6500 0.6200 0.6200 69,629 -0.01(-1.59%)
May 27, 2019 0.6300 0.6300 0.6300 0.6300 1,000 +0.02(+3.28%)
May 24, 2019 0.6000 0.6100 0.6000 0.6100 11,061 +0.02(+3.39%)
May 23, 2019 0.6000 0.6000 0.5900 0.5900 11,700 -0.02(-3.28%)
May 22, 2019 0.6100 0.6100 0.6100 0.6100 4,140 +0.00(+0.00%)
May 21, 2019 0.5500 0.6300 0.5500 0.6100 81,014 +0.04(+7.02%)
May 17, 2019 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
May 16, 2019 0.5700 0.5900 0.5600 0.5900 21,410 +0.01(+1.72%)
May 15, 2019 0.5700 0.5800 0.5700 0.5800 34,094 +0.00(+0.00%)
May 14, 2019 0.5800 0.5800 0.5800 0.5800 48,500 -0.01(-1.69%)
May 10, 2019 0.5900 0.5900 0.5900 0 +0.09(+18.00%)
May 09, 2019 0.5300 0.5300 0.5000 0.5000 41,000 -0.05(-9.09%)
May 08, 2019 0.5500 0.5800 0.5300 0.5500 92,966 +0.04(+7.84%)
May 07, 2019 0.5000 0.5100 0.5000 0.5100 2,381 -0.01(-1.92%)
May 06, 2019 0.4500 0.5200 0.4500 0.5200 10,400 +0.04(+7.22%)
May 02, 2019 0.4850 0.4850 0.4850 0 +0.01(+2.11%)
May 01, 2019 0.4750 0.4750 0.4750 496 +0.00(+0.00%)
Apr 29, 2019 0.4750 0.4750 0.4750 0 -0.01(-1.04%)
Apr 26, 2019 0.5000 0.5000 0.4800 0.4800 82,194 -0.01(-2.04%)
Apr 25, 2019 0.5000 0.5000 0.4900 0.4900 8,893 -0.01(-2.00%)
Apr 24, 2019 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Apr 23, 2019 0.5000 0.5000 0.5000 0.5000 15,130 +0.00(+0.00%)
Apr 22, 2019 0.5100 0.5300 0.5000 0.5000 44,499 +0.00(+0.00%)
Apr 18, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 17, 2019 0.5000 0.5000 0.5000 0.5000 1,000 -0.03(-5.66%)
Apr 16, 2019 0.5300 0.5300 0.5300 6 +0.00(+0.00%)
Apr 15, 2019 0.5300 0.5300 0.5300 482 +0.00(+0.00%)
Apr 10, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Apr 08, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Apr 05, 2019 0.5200 0.5300 0.5200 0.5300 7,000 +0.00(+0.00%)
Apr 04, 2019 0.5300 0.5300 0.5300 0.5300 7,500 +0.00(+0.00%)
Apr 03, 2019 0.5300 0.5300 0.5300 0.5300 2,000 +0.02(+3.92%)
Apr 02, 2019 0.5100 0.5100 0.5100 0.5100 16,000 +0.01(+2.00%)
Apr 01, 2019 0.5000 0.5000 0.5000 0.5000 8,800 +0.00(+0.00%)
Mar 27, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 25, 2019 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Mar 22, 2019 0.5300 0.5300 0.5300 0.5300 3,250 +0.00(+0.00%)
Mar 21, 2019 0.5400 0.5400 0.5300 0.5300 9,900 +0.00(+0.00%)
Mar 20, 2019 0.5300 0.5300 0.5300 0.5300 11,829 +0.01(+1.92%)
Mar 19, 2019 0.5200 0.5300 0.5200 0.5200 51,000 -0.01(-1.89%)
Mar 18, 2019 0.5100 0.5300 0.5100 0.5300 61,659 +0.00(+0.00%)
Mar 15, 2019 0.5300 0.5300 0.5300 161 +0.00(+0.00%)
Mar 14, 2019 0.5300 0.5400 0.5300 0.5300 15,709 +0.04(+7.07%)
Mar 13, 2019 0.4800 0.4950 0.4800 0.4950 23,854 +0.03(+7.61%)
Mar 12, 2019 0.4550 0.4600 0.4550 0.4600 120,500 +0.02(+4.55%)
Mar 11, 2019 0.4600 0.4600 0.4400 0.4400 10,025 -0.02(-4.35%)
Mar 08, 2019 0.4550 0.4750 0.4550 0.4600 110,614 +0.04(+8.24%)
Mar 07, 2019 0.4250 0.4250 0.4250 0.4250 1,950 +0.02(+4.94%)
Mar 06, 2019 0.4050 0.4050 0.4050 0.4050 1,140 -0.00(-1.22%)
Mar 05, 2019 0.4200 0.4200 0.4100 0.4100 12,500 -0.03(-6.82%)
Mar 04, 2019 0.4400 0.4400 0.4400 0.4400 45,000 +0.03(+6.02%)
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.