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

Alvopetro Energy (TSV: ALV )

4.850 +0.010 (+0.21%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 6, 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 (%)
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%)
Mar 01, 2019 0.4400 0.4400 0.4150 0.4150 45,000 -0.02(-3.49%)
Feb 28, 2019 0.4200 0.4300 0.4200 0.4300 10,000 +0.01(+2.38%)
Feb 27, 2019 0.4200 0.4200 0.4200 0.4200 5,003 -0.01(-2.33%)
Feb 26, 2019 0.4300 0.4300 0.4300 0.4300 32,300 +0.01(+2.38%)
Feb 25, 2019 0.4250 0.4250 0.4200 0.4200 1,020 -0.01(-2.33%)
Feb 22, 2019 0.4300 0.4300 0.4300 0.4300 51,000 +0.00(+0.00%)
Feb 21, 2019 0.4300 0.4300 0.4250 0.4300 56,062 -0.03(-6.52%)
Feb 20, 2019 0.4250 0.4600 0.4250 0.4600 2,500 +0.01(+1.10%)
Feb 19, 2019 0.4600 0.4600 0.4550 0.4550 11,361 -0.01(-3.19%)
Feb 14, 2019 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Feb 13, 2019 0.4800 0.5000 0.4800 0.4800 18,000 +0.00(+0.00%)
Feb 12, 2019 0.4800 0.4800 0.4800 0.4800 24,484 -0.01(-1.03%)
Feb 11, 2019 0.4650 0.4850 0.4650 0.4850 53,390 +0.06(+14.12%)
Feb 08, 2019 0.4650 0.4750 0.4250 0.4250 17,500 -0.04(-8.60%)
Feb 07, 2019 0.4500 0.4650 0.4100 0.4650 77,127 +0.02(+3.33%)
Feb 06, 2019 0.4400 0.4500 0.4400 0.4500 8,900 +0.07(+16.88%)
Feb 05, 2019 0.3850 0.3850 0.3850 122 +0.00(+0.00%)
Feb 04, 2019 0.4400 0.4650 0.3850 0.3850 49,516 +0.00(+0.00%)
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.