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 30, 2018 0.1500 0.1500 0.1450 0.1450 15,300 +0.00(+0.00%)
Apr 27, 2018 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+3.57%)
Apr 26, 2018 0.1450 0.1500 0.1400 0.1400 64,100 -0.00(-3.45%)
Apr 25, 2018 0.1350 0.1450 0.1350 0.1450 373,450 +0.01(+7.41%)
Apr 24, 2018 0.1400 0.1400 0.1350 0.1350 158,000 -0.01(-3.57%)
Apr 23, 2018 0.1450 0.1450 0.1400 0.1400 177,000 +0.00(+0.00%)
Apr 20, 2018 0.1400 0.1400 0.1400 0.1400 7,500 -0.00(-3.45%)
Apr 19, 2018 0.1300 0.1400 0.1300 0.1450 922,064 +0.01(+7.41%)
Apr 18, 2018 0.1250 0.1350 0.1250 0.1350 58,948 +0.01(+3.85%)
Apr 17, 2018 0.1300 0.1300 0.1300 0.1300 590,000 +0.00(+0.00%)
Apr 16, 2018 0.1300 0.1300 0.1300 0.1300 65,499 -0.01(-3.70%)
Apr 13, 2018 0.1350 0.1350 0.1350 0.1350 100,000 +0.03(+22.73%)
Apr 10, 2018 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Apr 09, 2018 0.1350 0.1350 0.1300 0.1300 33,300 +0.01(+4.00%)
Apr 06, 2018 0.1250 0.1250 0.1250 0.1250 279,651 +0.00(+0.00%)
Apr 05, 2018 0.1250 0.1250 0.1250 0.1250 157,500 +0.01(+4.17%)
Apr 04, 2018 0.1200 0.1200 0.1200 0.1200 1,044 -0.01(-4.00%)
Apr 03, 2018 0.1150 0.1250 0.1150 0.1250 78,533 +0.01(+8.70%)
Apr 02, 2018 0.1250 0.1250 0.1150 0.1150 1,550 -0.01(-8.00%)
Mar 29, 2018 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Mar 28, 2018 0.1250 0.1250 0.1200 0.1200 2,207 -0.01(-4.00%)
Mar 27, 2018 0.1300 0.1300 0.1250 0.1250 35,807 -0.01(-7.41%)
Mar 26, 2018 0.1300 0.1350 0.1300 0.1350 67,024 +0.01(+3.85%)
Mar 22, 2018 0.1300 0.1300 0.1300 130 -0.01(-3.70%)
Mar 21, 2018 0.1350 0.1350 0.1350 0.1350 36,500 +0.00(+0.00%)
Mar 20, 2018 0.1500 0.1500 0.1350 0.1350 52,059 -0.01(-6.90%)
Mar 19, 2018 0.1450 0.1450 0.1350 0.1450 20,485 +0.00(+0.00%)
Mar 16, 2018 0.1450 0.1450 0.1450 0.1450 47,574 +0.00(+0.00%)
Mar 15, 2018 0.1550 0.1550 0.1350 0.1450 132,627 -0.01(-3.33%)
Mar 14, 2018 0.1500 0.1500 0.1450 0.1500 176,500 +0.01(+7.14%)
Mar 13, 2018 0.1400 0.1450 0.1400 0.1400 36,850 -0.00(-3.45%)
Mar 12, 2018 0.1400 0.1500 0.1400 0.1450 62,535 +0.00(+3.57%)
Mar 09, 2018 0.1450 0.1450 0.1400 0.1400 162,000 -0.00(-3.45%)
Mar 08, 2018 0.1500 0.1500 0.1450 0.1450 94,200 -0.02(-9.38%)
Mar 07, 2018 0.1600 0.1600 0.1450 0.1600 255,995 +0.00(+0.00%)
Mar 06, 2018 0.1550 0.1600 0.1550 0.1600 41,263 +0.01(+6.67%)
Mar 05, 2018 0.1500 0.1500 0.1500 0.1500 600 +0.00(+0.00%)
Mar 02, 2018 0.1500 0.1500 0.1500 0.1500 26,998 -0.01(-6.25%)
Mar 01, 2018 0.1500 0.1600 0.1500 0.1600 104,000 +0.01(+6.67%)
Feb 28, 2018 0.1550 0.1600 0.1500 0.1500 246,557 -0.01(-3.23%)
Feb 27, 2018 0.1600 0.1600 0.1550 0.1550 59,924 -0.01(-3.13%)
Feb 26, 2018 0.1600 0.1600 0.1600 0.1600 1,222 -0.01(-3.03%)
Feb 23, 2018 0.1650 0.1650 0.1650 0.1650 8,050 +0.01(+3.13%)
Feb 22, 2018 0.1600 0.1600 0.1600 0.1600 89,800 +0.00(+0.00%)
Feb 21, 2018 0.1600 0.1600 0.1600 0.1600 25,500 +0.00(+0.00%)
Feb 20, 2018 0.1600 0.1650 0.1600 0.1600 71,500 +0.00(+0.00%)
Feb 16, 2018 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Feb 15, 2018 0.1650 0.1650 0.1650 0.1650 74,005 +0.00(+0.00%)
Feb 14, 2018 0.1600 0.1650 0.1600 0.1650 79,650 +0.01(+3.13%)
Feb 13, 2018 0.1600 0.1600 0.1600 0.1600 9,429 +0.00(+0.00%)
Feb 12, 2018 0.1600 0.1600 0.1600 0.1600 6,251 +0.00(+0.00%)
Feb 09, 2018 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Feb 08, 2018 0.1650 0.1700 0.1600 0.1700 33,508 +0.01(+6.25%)
Feb 07, 2018 0.1600 0.1650 0.1600 0.1600 102,500 +0.01(+3.23%)
Feb 06, 2018 0.1650 0.1650 0.1550 0.1550 59,050 -0.02(-8.82%)
Feb 05, 2018 0.1650 0.1700 0.1650 0.1700 10,650 -0.01(-5.56%)
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.