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 (%)
Jan 31, 2019 0.3250 0.3250 0.3200 0.3200 5,000 -0.02(-5.88%)
Jan 30, 2019 0.3300 0.3400 0.3300 0.3400 22,000 +0.03(+9.68%)
Jan 29, 2019 0.3400 0.3400 0.3100 0.3100 20,320 -0.02(-4.62%)
Jan 28, 2019 0.3250 0.3250 0.3000 0.3250 98,450 +0.01(+1.56%)
Jan 25, 2019 0.3650 0.3650 0.3200 0.3200 250,436 -0.04(-11.11%)
Jan 24, 2019 0.3300 0.3900 0.3300 0.3600 149,684 +0.01(+1.41%)
Jan 23, 2019 0.3400 0.3800 0.3300 0.3550 202,225 +0.01(+1.43%)
Jan 22, 2019 0.3600 0.3650 0.3500 0.3500 28,041 -0.01(-2.78%)
Jan 21, 2019 0.3500 0.3600 0.3500 0.3600 3,000 +0.00(+0.00%)
Jan 18, 2019 0.3800 0.4300 0.3550 0.3600 343,530 +0.00(+0.00%)
Jan 17, 2019 0.3950 0.4000 0.3550 0.3600 118,373 +0.01(+2.86%)
Jan 16, 2019 0.3750 0.3750 0.3500 0.3500 41,791 -0.02(-5.41%)
Jan 15, 2019 0.3600 0.4000 0.3600 0.3700 29,253 +0.01(+1.37%)
Jan 14, 2019 0.3600 0.3650 0.3600 0.3650 19,450 +0.01(+2.82%)
Jan 11, 2019 0.3700 0.3700 0.3550 0.3550 13,800 -0.02(-4.05%)
Jan 10, 2019 0.3800 0.3900 0.3600 0.3700 61,430 +0.01(+1.37%)
Jan 09, 2019 0.4100 0.4150 0.3650 0.3650 138,400 -0.05(-12.05%)
Jan 08, 2019 0.4150 0.4150 0.4150 0.4150 2,000 +0.00(+0.00%)
Jan 07, 2019 0.4000 0.4200 0.4000 0.4150 36,000 -0.01(-1.19%)
Jan 04, 2019 0.4200 0.4200 0.4200 0.4200 511 +0.02(+6.33%)
Jan 03, 2019 0.3950 0.3950 0.3950 0.3950 800 -0.01(-1.25%)
Jan 02, 2019 0.4000 0.4000 0.4000 0.4000 5,000 -0.01(-3.61%)
Dec 31, 2018 0.4150 0.4150 0.4150 0 +0.01(+3.75%)
Dec 28, 2018 0.3700 0.4050 0.3700 0.4000 158,239 +0.03(+8.11%)
Dec 27, 2018 0.4100 0.4200 0.3650 0.3700 60,870 -0.04(-9.76%)
Dec 24, 2018 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Dec 21, 2018 0.4200 0.4200 0.4000 0.4000 45,500 -0.04(-9.09%)
Dec 20, 2018 0.4000 0.4400 0.4000 0.4400 15,997 +0.04(+10.00%)
Dec 19, 2018 0.3950 0.4000 0.3950 0.4000 3,200 +0.00(+0.00%)
Dec 18, 2018 0.4100 0.4100 0.3700 0.4000 41,097 +0.01(+1.27%)
Dec 17, 2018 0.4100 0.4100 0.3950 0.3950 16,000 -0.02(-5.95%)
Dec 14, 2018 0.4200 0.4200 0.4100 0.4200 16,698 -0.03(-6.67%)
Dec 13, 2018 0.4450 0.4500 0.4450 0.4500 5,156 +0.00(+0.00%)
Dec 12, 2018 0.4500 0.4500 0.4500 0.4500 14,000 +0.00(+0.00%)
Dec 11, 2018 0.4500 0.4500 0.4500 0.4500 1,951 +0.00(+0.00%)
Dec 10, 2018 0.4500 0.4800 0.4500 0.4500 19,333 +0.01(+1.12%)
Dec 07, 2018 0.4450 0.4450 0.4450 0.4450 3,500 -0.02(-4.30%)
Dec 06, 2018 0.4500 0.4650 0.4500 0.4650 3,494 +0.00(+0.00%)
Dec 05, 2018 0.4650 0.4650 0.4650 0.4650 500 +0.04(+8.14%)
Dec 04, 2018 0.4400 0.4550 0.4200 0.4300 48,123 -0.03(-6.52%)
Dec 03, 2018 0.4400 0.4600 0.4400 0.4600 3,210 -0.01(-1.08%)
Nov 30, 2018 0.4650 0.4700 0.4650 0.4650 11,619 +0.05(+10.71%)
Nov 29, 2018 0.4200 0.4200 0.4200 0.4200 4,000 -0.05(-9.68%)
Nov 28, 2018 0.4600 0.4650 0.4600 0.4650 3,000 +0.05(+10.71%)
Nov 27, 2018 0.4300 0.4450 0.4200 0.4200 30,130 -0.03(-6.67%)
Nov 26, 2018 0.4550 0.4550 0.4300 0.4500 64,950 +0.01(+1.12%)
Nov 23, 2018 0.4550 0.4550 0.4450 0.4450 25,500 +0.01(+2.30%)
Nov 21, 2018 0.4350 0.4350 0.4350 0 -0.02(-4.40%)
Nov 20, 2018 0.4750 0.4750 0.4550 0.4550 4,965 -0.01(-1.09%)
Nov 19, 2018 0.4650 0.4650 0.4550 0.4600 21,778 -0.02(-4.17%)
Nov 16, 2018 0.5000 0.5000 0.4700 0.4800 48,765 -0.01(-2.04%)
Nov 15, 2018 0.4900 0.4900 0.4900 5 +0.00(+0.00%)
Nov 14, 2018 0.4900 0.4900 0.4900 190 +0.00(+0.00%)
Nov 13, 2018 0.5100 0.5300 0.4700 0.4900 27,311 -0.06(-10.91%)
Nov 12, 2018 0.5400 0.5500 0.5400 0.5500 24,000 +0.00(+0.00%)
Nov 09, 2018 0.5400 0.5500 0.5400 0.5500 71,300 +0.01(+1.85%)
Nov 08, 2018 0.5400 0.5600 0.5400 0.5400 16,300 +0.03(+5.88%)
Nov 07, 2018 0.5200 0.5200 0.5100 0.5100 4,500 +0.00(+0.00%)
Nov 06, 2018 0.5100 0.5500 0.5000 0.5100 8,137 +0.00(+0.00%)
Nov 05, 2018 0.5200 0.5900 0.5100 0.5100 5,761 +0.00(+0.00%)
Nov 02, 2018 0.5700 0.5900 0.5100 0.5100 6,140 -0.02(-3.77%)
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.