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 (%)
Nov 30, 2017 0.1750 0.1800 0.1750 0.1800 4,000 -0.01(-2.70%)
Nov 29, 2017 0.1800 0.1800 0.1800 0.1850 19,583 +0.01(+8.82%)
Nov 28, 2017 0.1800 0.1800 0.1700 0.1700 10,561 +0.00(+0.00%)
Nov 27, 2017 0.1750 0.1750 0.1700 0.1700 112,114 -0.00(-2.86%)
Nov 24, 2017 0.1750 0.1750 0.1750 0.1750 561 +0.00(+0.00%)
Nov 23, 2017 0.1750 0.1750 0.1750 0.1750 5,500 -0.01(-2.78%)
Nov 22, 2017 0.1900 0.1900 0.1800 0.1800 12,450 +0.00(+0.00%)
Nov 21, 2017 0.1800 0.1800 0.1800 0.1800 20,027 +0.00(+0.00%)
Nov 20, 2017 0.1950 0.1950 0.1800 0.1800 25,000 +0.00(+0.00%)
Nov 17, 2017 0.1800 0.1900 0.1800 0.1800 10,500 -0.01(-2.70%)
Nov 16, 2017 0.1850 0.1850 0.1800 0.1850 32,700 +0.00(+0.00%)
Nov 15, 2017 0.1850 0.1850 0.1850 0.1850 24,500 +0.00(+0.00%)
Nov 14, 2017 0.1850 0.1850 0.1850 0.1850 40,503 +0.01(+2.78%)
Nov 13, 2017 0.1800 0.1800 0.1800 0.1800 6,830 -0.01(-5.26%)
Nov 10, 2017 0.1900 0.1950 0.1800 0.1900 119,500 -0.01(-5.00%)
Nov 08, 2017 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Nov 06, 2017 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Nov 03, 2017 0.1900 0.2100 0.1900 0.2100 123,315 +0.02(+10.53%)
Nov 02, 2017 0.2000 0.2000 0.1750 0.1900 520,588 -0.02(-9.52%)
Nov 01, 2017 0.2000 0.2100 0.2000 0.2100 34,500 +0.00(+0.00%)
Oct 31, 2017 0.2100 0.2100 0.2050 0.2100 31,213 +0.00(+0.00%)
Oct 30, 2017 0.2100 0.2100 0.2100 0.2100 25,000 +0.01(+5.00%)
Oct 27, 2017 0.1950 0.2000 0.1950 0.2000 39,441 -0.01(-6.98%)
Oct 26, 2017 0.1900 0.2150 0.1900 0.2150 55,361 +0.01(+7.50%)
Oct 25, 2017 0.2000 0.2000 0.2000 0.2000 22,502 -0.00(-2.44%)
Oct 24, 2017 0.2050 0.2050 0.2050 0.2050 24,200 +0.00(+2.50%)
Oct 23, 2017 0.2000 0.2000 0.2000 0.2000 44,082 +0.00(+0.00%)
Oct 20, 2017 0.1850 0.2000 0.1850 0.2000 10,100 +0.01(+5.26%)
Oct 18, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 17, 2017 0.1900 0.1900 0.1900 0.1900 1,009 -0.01(-7.32%)
Oct 16, 2017 0.2050 0.2050 0.1900 0.2050 48,500 +0.00(+2.50%)
Oct 13, 2017 0.2050 0.2100 0.2000 0.2000 32,500 -0.01(-4.76%)
Oct 12, 2017 0.2100 0.2100 0.2100 0.2100 24,200 +0.01(+2.44%)
Oct 11, 2017 0.2100 0.2100 0.1900 0.2050 65,289 +0.00(+0.00%)
Oct 10, 2017 0.1850 0.2050 0.1850 0.2050 123,500 +0.02(+10.81%)
Oct 06, 2017 0.2000 0.2000 0.1850 0.1850 35,600 -0.02(-7.50%)
Oct 05, 2017 0.2050 0.2050 0.1950 0.2000 45,400 -0.02(-11.11%)
Oct 03, 2017 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Oct 02, 2017 0.2300 0.2300 0.2300 0.2300 42,452 +0.01(+4.55%)
Sep 29, 2017 0.2200 0.2200 0.2200 0.2200 89,003 +0.01(+2.33%)
Sep 28, 2017 0.2150 0.2150 0.2150 0.2150 8,264 +0.00(+0.00%)
Sep 27, 2017 0.1900 0.2150 0.1900 0.2150 37,000 +0.01(+7.50%)
Sep 26, 2017 0.2000 0.2000 0.2000 0.2000 2,207 +0.00(+0.00%)
Sep 25, 2017 0.1900 0.2000 0.1850 0.2000 39,353 +0.01(+5.26%)
Sep 22, 2017 0.1950 0.1950 0.1900 0.1900 20,245 +0.00(+0.00%)
Sep 21, 2017 0.1900 0.1900 0.1900 0.1900 30,297 +0.01(+5.56%)
Sep 19, 2017 0.1800 0.1800 0.1800 92 -0.01(-5.26%)
Sep 15, 2017 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Sep 14, 2017 0.1950 0.1950 0.1950 0.1950 4,000 -0.01(-2.50%)
Sep 13, 2017 0.2000 0.2050 0.2000 0.2000 21,600 +0.00(+0.00%)
Sep 12, 2017 0.1800 0.2000 0.1800 0.2000 51,228 +0.00(+0.00%)
Sep 11, 2017 0.1850 0.2000 0.1800 0.2000 92,112 +0.01(+2.56%)
Sep 08, 2017 0.1950 0.1950 0.1800 0.1950 74,762 +0.00(+0.00%)
Sep 07, 2017 0.2000 0.2000 0.1750 0.1950 222,628 -0.02(-9.30%)
Sep 06, 2017 0.2150 0.2150 0.2150 0.2150 27,058 +0.01(+7.50%)
Sep 05, 2017 0.2000 0.2000 0.2000 0.2000 7,218 -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.