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

Alvopetro Energy (TSV: ALV )

5.020 -0.050 (-0.99%)
Streaming Delayed Price Updated: 3:59 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 (%)
Nov 30, 2020 0.8200 0.8800 0.8100 0.8500 93,081 +0.03(+3.66%)
Nov 27, 2020 0.7800 0.8200 0.7500 0.8200 11,727 +0.02(+2.50%)
Nov 26, 2020 0.7900 0.8000 0.7900 0.8000 2,583 +0.00(+0.00%)
Nov 25, 2020 0.7500 0.8000 0.7500 0.8000 9,074 +0.05(+6.67%)
Nov 24, 2020 0.7500 0.7500 0.7500 0.7500 9,600 -0.09(-10.71%)
Nov 23, 2020 0.8400 0.8400 0.8400 0.8400 12,307 +0.00(+0.00%)
Nov 20, 2020 0.8400 0.8400 0.8400 0.8400 500 +0.04(+5.00%)
Nov 19, 2020 0.8000 0.8000 0.8000 0.8000 17,050 -0.02(-2.44%)
Nov 18, 2020 0.8000 0.8200 0.8000 0.8200 6,700 +0.02(+2.50%)
Nov 17, 2020 0.8300 0.8300 0.8000 0.8000 17,561 -0.05(-5.88%)
Nov 16, 2020 0.8300 0.9000 0.8300 0.8500 22,781 +0.05(+6.25%)
Nov 13, 2020 0.8700 0.8700 0.8000 0.8000 24,254 -0.07(-8.05%)
Nov 12, 2020 0.9500 0.9500 0.8500 0.8700 154,160 -0.01(-1.14%)
Nov 11, 2020 0.8000 0.9100 0.7900 0.8800 287,239 +0.10(+12.82%)
Nov 10, 2020 0.7500 0.7800 0.7500 0.7800 9,124 +0.05(+6.85%)
Nov 09, 2020 0.7300 0.7600 0.7300 0.7300 31,857 +0.03(+4.29%)
Nov 06, 2020 0.7000 0.7000 0.7000 0.7000 48,500 +0.00(+0.00%)
Nov 05, 2020 0.7100 0.7100 0.7000 0.7000 2,260 -0.03(-4.11%)
Nov 04, 2020 0.7200 0.7300 0.7200 0.7300 131,500 +0.08(+12.31%)
Nov 03, 2020 0.6600 0.6600 0.6500 0.6500 26,000 -0.01(-1.52%)
Nov 02, 2020 0.6900 0.6900 0.6600 0.6600 97,300 +0.00(+0.00%)
Oct 30, 2020 0.7200 0.7200 0.6600 0.6600 56,490 -0.04(-5.71%)
Oct 29, 2020 0.6700 0.7000 0.6700 0.7000 13,000 -0.03(-4.11%)
Oct 28, 2020 0.7000 0.7300 0.7000 0.7300 148,772 +0.03(+4.29%)
Oct 27, 2020 0.6700 0.7000 0.6600 0.7000 76,500 +0.06(+9.37%)
Oct 26, 2020 0.6400 0.6700 0.6400 0.6400 62,600 -0.02(-3.03%)
Oct 23, 2020 0.6600 0.6600 0.6600 0.6600 5,100 +0.02(+3.13%)
Oct 22, 2020 0.6500 0.6700 0.6400 0.6400 35,900 +0.01(+1.59%)
Oct 21, 2020 0.6400 0.6500 0.6300 0.6300 79,836 -0.06(-8.70%)
Oct 20, 2020 0.6900 0.6900 0.6300 0.6900 73,885 +0.02(+2.99%)
Oct 19, 2020 0.6600 0.6700 0.6600 0.6700 47,600 +0.03(+4.69%)
Oct 16, 2020 0.6400 0.6400 0.6400 0.6400 1,850 +0.04(+6.67%)
Oct 15, 2020 0.6800 0.6800 0.6000 0.6000 71,000 -0.07(-10.45%)
Oct 14, 2020 0.6000 0.6800 0.6000 0.6700 42,100 +0.07(+11.67%)
Oct 13, 2020 0.6000 0.6000 0.6000 200 +0.00(+0.00%)
Oct 09, 2020 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Oct 08, 2020 0.5600 0.5600 0.5500 0.5500 3,048 -0.01(-1.79%)
Oct 07, 2020 0.5600 0.5600 0.5600 0.5600 13,069 +0.00(+0.00%)
Oct 06, 2020 0.5600 0.5600 0.5600 0.5600 26,688 +0.01(+1.82%)
Oct 05, 2020 0.5800 0.6000 0.5500 0.5500 22,548 +0.00(+0.00%)
Oct 01, 2020 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Sep 30, 2020 0.6000 0.6000 0.6000 233 +0.00(+0.00%)
Sep 29, 2020 0.5500 0.6000 0.5500 0.6000 50,279 +0.05(+9.09%)
Sep 28, 2020 0.5700 0.5700 0.5400 0.5500 116,594 -0.03(-5.17%)
Sep 25, 2020 0.5800 0.5800 0.5700 0.5800 26,500 -0.01(-1.69%)
Sep 23, 2020 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Sep 22, 2020 0.5900 0.6300 0.5900 0.6000 164,648 -0.10(-14.29%)
Sep 18, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 17, 2020 0.6200 0.7000 0.6200 0.7000 153,103 +0.06(+10.24%)
Sep 15, 2020 0.6350 0.6350 0.6350 0 -0.01(-0.78%)
Sep 14, 2020 0.6500 0.6500 0.6300 0.6400 7,000 -0.01(-1.54%)
Sep 11, 2020 0.6200 0.6500 0.6200 0.6500 29,000 +0.03(+4.84%)
Sep 10, 2020 0.6200 0.6200 0.6200 0.6200 524 +0.04(+6.90%)
Sep 09, 2020 0.6400 0.6400 0.5800 0.5800 86,648 -0.02(-3.33%)
Sep 08, 2020 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Sep 04, 2020 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
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.