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 (%)
Aug 31, 2017 0.1950 0.2100 0.1950 0.2100 45,000 +0.00(+0.00%)
Aug 30, 2017 0.2100 0.2100 0.2100 0.2100 17,000 +0.01(+5.00%)
Aug 29, 2017 0.2000 0.2000 0.2000 0.2000 41,500 +0.01(+2.56%)
Aug 28, 2017 0.1950 0.1950 0.1950 0.1950 700 -0.01(-4.88%)
Aug 25, 2017 0.2050 0.2050 0.2050 0.2050 7,559 -0.02(-6.82%)
Aug 23, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 22, 2017 0.2150 0.2250 0.2150 0.2200 45,684 -0.01(-6.38%)
Aug 21, 2017 0.2250 0.2350 0.2250 0.2350 19,645 +0.01(+6.82%)
Aug 18, 2017 0.2200 0.2200 0.2200 0.2200 1,780 +0.00(+0.00%)
Aug 17, 2017 0.2200 0.2200 0.2200 0.2200 10,122 -0.01(-2.22%)
Aug 15, 2017 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Aug 14, 2017 0.2050 0.2350 0.2050 0.2350 50,522 +0.00(+0.00%)
Aug 10, 2017 0.2350 0.2350 0.2350 1,257 +0.01(+6.82%)
Aug 09, 2017 0.2200 0.2200 0.2200 0.2200 2,529 -0.01(-6.38%)
Aug 08, 2017 0.2200 0.2400 0.2200 0.2350 65,250 +0.01(+6.82%)
Aug 04, 2017 0.2100 0.2200 0.2100 0.2200 15,200 +0.02(+10.00%)
Aug 03, 2017 0.2000 0.2000 0.2000 0.2000 8,949 -0.01(-4.76%)
Aug 02, 2017 0.2100 0.2100 0.2000 0.2100 46,890 +0.00(+0.00%)
Aug 01, 2017 0.2100 0.2100 0.2100 0.2100 2,460 +0.00(+0.00%)
Jul 31, 2017 0.2100 0.2100 0.2100 0.2100 20,282 +0.00(+0.00%)
Jul 28, 2017 0.2000 0.2100 0.1950 0.2100 38,764 +0.01(+5.00%)
Jul 27, 2017 0.2000 0.2100 0.2000 0.2000 55,025 -0.00(-2.44%)
Jul 26, 2017 0.1900 0.2050 0.1900 0.2050 48,344 +0.00(+2.50%)
Jul 25, 2017 0.1950 0.2000 0.1950 0.2000 30,715 +0.02(+8.11%)
Jul 24, 2017 0.1800 0.1900 0.1800 0.1850 24,327 -0.02(-7.50%)
Jul 21, 2017 0.1850 0.2000 0.1800 0.2000 42,500 -0.00(-2.44%)
Jul 20, 2017 0.1850 0.2050 0.1850 0.2050 14,058 -0.01(-2.38%)
Jul 19, 2017 0.1900 0.2100 0.1900 0.2100 77,500 +0.01(+2.44%)
Jul 18, 2017 0.2050 0.2050 0.2050 0.2050 41,751 +0.00(+2.50%)
Jul 17, 2017 0.2000 0.2000 0.2000 0.2000 33,500 +0.01(+2.56%)
Jul 14, 2017 0.1750 0.1950 0.1750 0.1950 79,322 +0.00(+0.00%)
Jul 13, 2017 0.1900 0.1950 0.1900 0.1950 60,125 +0.01(+2.63%)
Jul 12, 2017 0.1800 0.1900 0.1800 0.1900 17,825 +0.01(+5.56%)
Jul 11, 2017 0.1850 0.1850 0.1800 0.1800 33,500 -0.01(-2.70%)
Jul 10, 2017 0.1850 0.1850 0.1850 0.1850 19,113 +0.00(+0.00%)
Jul 07, 2017 0.1800 0.1850 0.1800 0.1850 38,252 +0.00(+0.00%)
Jul 06, 2017 0.1750 0.1900 0.1750 0.1850 42,314 +0.00(+0.00%)
Jul 05, 2017 0.1750 0.1850 0.1750 0.1850 13,945 +0.01(+5.71%)
Jul 04, 2017 0.1750 0.1750 0.1750 0.1750 1,617 -0.01(-2.78%)
Jul 03, 2017 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 30, 2017 0.1800 0.1800 0.1800 0.1800 112,341 -0.01(-2.70%)
Jun 28, 2017 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Jun 27, 2017 0.1700 0.1800 0.1700 0.1800 63,500 +0.01(+5.88%)
Jun 26, 2017 0.1700 0.1700 0.1700 0.1700 2,500 -0.01(-8.11%)
Jun 23, 2017 0.1800 0.1850 0.1750 0.1850 164,574 +0.00(+0.00%)
Jun 22, 2017 0.1850 0.1900 0.1850 0.1850 14,500 +0.01(+5.71%)
Jun 21, 2017 0.1800 0.1800 0.1750 0.1750 18,000 -0.01(-2.78%)
Jun 20, 2017 0.1850 0.1850 0.1800 0.1800 2,064 +0.01(+2.86%)
Jun 19, 2017 0.1650 0.1750 0.1650 0.1750 21,465 +0.00(+2.94%)
Jun 16, 2017 0.1700 0.1700 0.1700 0.1700 5,050 -0.01(-5.56%)
Jun 15, 2017 0.1900 0.1900 0.1800 0.1800 20,585 -0.01(-5.26%)
Jun 14, 2017 0.1800 0.1900 0.1800 0.1900 21,000 +0.01(+5.56%)
Jun 13, 2017 0.1750 0.1800 0.1550 0.1800 212,585 +0.00(+0.00%)
Jun 12, 2017 0.1800 0.1800 0.1800 0.1800 20,001 +0.00(+0.00%)
Jun 09, 2017 0.1850 0.1850 0.1800 0.1800 10,000 +0.00(+0.00%)
Jun 07, 2017 0.1800 0.1800 0.1800 125 -0.01(-2.70%)
Jun 06, 2017 0.1800 0.1950 0.1800 0.1850 74,306 +0.01(+2.78%)
Jun 05, 2017 0.1800 0.1800 0.1800 0.1800 36,500 -0.02(-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.