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 (%)
Dec 31, 2019 0.7800 0.7800 0.7800 0 +0.02(+2.63%)
Dec 30, 2019 0.7600 0.7600 0.7600 0.7600 1,500 -0.03(-3.80%)
Dec 27, 2019 0.8000 0.8100 0.7900 0.7900 32,800 -0.01(-1.25%)
Dec 24, 2019 0.8000 0.8000 0.8000 0 -0.04(-4.76%)
Dec 23, 2019 0.7300 0.8500 0.7300 0.8400 45,742 +0.06(+7.69%)
Dec 20, 2019 0.6900 0.7800 0.6900 0.7800 41,739 +0.06(+8.33%)
Dec 19, 2019 0.6800 0.7200 0.6800 0.7200 4,128 +0.04(+5.88%)
Dec 18, 2019 0.6400 0.6800 0.6400 0.6800 37,914 +0.04(+6.25%)
Dec 17, 2019 0.6400 0.6400 0.6400 0.6400 55,408 -0.01(-1.54%)
Dec 16, 2019 0.6600 0.6600 0.6400 0.6500 13,800 +0.01(+1.56%)
Dec 13, 2019 0.6500 0.6500 0.6400 0.6400 19,186 -0.02(-3.03%)
Dec 12, 2019 0.6700 0.6700 0.6500 0.6600 3,895,966 -0.01(-1.49%)
Dec 11, 2019 0.6700 0.6700 0.6500 0.6700 22,148 -0.02(-2.90%)
Dec 10, 2019 0.6900 0.6900 0.6900 0.6900 8,300 +0.02(+2.99%)
Dec 09, 2019 0.6700 0.6700 0.6700 0.6700 2,000 -0.01(-1.47%)
Dec 06, 2019 0.7100 0.7100 0.6600 0.6800 53,750 -0.01(-1.45%)
Dec 05, 2019 0.7000 0.7000 0.6900 0.6900 243,000 -0.02(-2.82%)
Dec 04, 2019 0.7000 0.7200 0.7000 0.7100 17,590 -0.02(-2.74%)
Dec 03, 2019 0.7300 0.7300 0.7300 0.7300 2,500 +0.06(+8.96%)
Dec 02, 2019 0.6700 0.6700 0.6700 211 +0.00(+0.00%)
Nov 29, 2019 0.6700 0.6700 0.6700 0.6700 2,563 -0.01(-1.47%)
Nov 27, 2019 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Nov 26, 2019 0.7100 0.7100 0.6800 0.6900 26,000 -0.09(-11.54%)
Nov 25, 2019 0.7800 0.7800 0.7800 50 +0.00(+0.00%)
Nov 21, 2019 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Nov 20, 2019 0.7500 0.7800 0.7500 0.7800 14,255 +0.07(+9.86%)
Nov 19, 2019 0.7100 0.7100 0.7100 114 +0.00(+0.00%)
Nov 18, 2019 0.7200 0.7200 0.7100 0.7100 4,640 -0.07(-8.97%)
Nov 15, 2019 0.7600 0.7800 0.7600 0.7800 6,500 +0.03(+4.00%)
Nov 14, 2019 0.6900 0.7600 0.6900 0.7500 30,219 -0.04(-5.06%)
Nov 13, 2019 0.7200 0.7900 0.7200 0.7900 20,232 +0.06(+8.22%)
Nov 12, 2019 0.7000 0.7300 0.7000 0.7300 36,389 +0.03(+4.29%)
Nov 11, 2019 0.7000 0.7000 0.7000 0.7000 3,603 +0.03(+4.48%)
Nov 08, 2019 0.6500 0.6700 0.6500 0.6700 25,763 +0.04(+6.35%)
Nov 07, 2019 0.6200 0.6300 0.6000 0.6300 6,109 +0.03(+5.00%)
Nov 06, 2019 0.6000 0.6000 0.6000 0.6000 5,419 +0.00(+0.00%)
Nov 04, 2019 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Nov 01, 2019 0.6200 0.6300 0.6100 0.6100 5,050 -0.01(-1.61%)
Oct 30, 2019 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Oct 29, 2019 0.6400 0.6400 0.6000 0.6000 16,000 -0.05(-7.69%)
Oct 28, 2019 0.6800 0.6800 0.6500 0.6500 61,000 -0.02(-2.99%)
Oct 25, 2019 0.6700 0.6700 0.6700 0.6700 800 -0.01(-1.47%)
Oct 24, 2019 0.6800 0.6800 0.6800 0.6800 7,475 -0.03(-4.23%)
Oct 23, 2019 0.7100 0.7100 0.7100 0.7100 1,500 +0.04(+5.97%)
Oct 22, 2019 0.6700 0.6700 0.6700 0.6700 7,885 +0.02(+3.08%)
Oct 16, 2019 0.6500 0.6500 0.6500 0 +0.06(+10.17%)
Oct 15, 2019 0.5900 0.5900 0.5900 0.5900 1,568 +0.00(+0.00%)
Oct 11, 2019 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Oct 10, 2019 0.5700 0.5900 0.5600 0.5900 7,700 +0.00(+0.00%)
Oct 09, 2019 0.5900 0.5900 0.5900 0.5900 12,104 +0.01(+1.72%)
Oct 08, 2019 0.5900 0.5900 0.5800 0.5800 3,000 -0.06(-9.38%)
Oct 07, 2019 0.6500 0.6500 0.6200 0.6400 4,429 +0.01(+1.59%)
Oct 04, 2019 0.6200 0.6300 0.5700 0.6300 11,500 +0.02(+3.28%)
Oct 03, 2019 0.6900 0.6900 0.6100 0.6100 15,645 -0.09(-12.86%)
Oct 02, 2019 0.6900 0.7000 0.6400 0.7000 4,645 +0.05(+7.69%)
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.