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 (%)
Apr 30, 2020 0.6000 0.6000 0.5800 0.5800 10,499 -0.01(-1.69%)
Apr 29, 2020 0.5900 0.5900 0.5900 0.5900 5,500 +0.00(+0.00%)
Apr 28, 2020 0.5900 0.5900 0.5900 0.5900 2,500 +0.01(+1.72%)
Apr 27, 2020 0.5900 0.5900 0.5800 0.5800 3,000 -0.04(-6.45%)
Apr 24, 2020 0.6200 0.6200 0.6200 0.6200 5,346 +0.02(+3.33%)
Apr 23, 2020 0.6000 0.6100 0.6000 0.6000 8,500 +0.01(+1.69%)
Apr 22, 2020 0.5900 0.5900 0.5900 153 +0.00(+0.00%)
Apr 21, 2020 0.5600 0.5900 0.5600 0.5900 12,000 +0.00(+0.00%)
Apr 20, 2020 0.5900 0.5900 0.5900 0.5900 2,000 -0.03(-4.84%)
Apr 16, 2020 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
Apr 15, 2020 0.5800 0.6100 0.5800 0.6100 6,500 +0.01(+1.67%)
Apr 14, 2020 0.6000 0.6100 0.5700 0.6000 10,341 -0.01(-1.64%)
Apr 13, 2020 0.6000 0.6100 0.6000 0.6100 11,500 +0.01(+1.67%)
Apr 09, 2020 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Apr 08, 2020 0.6200 0.6200 0.6200 16 +0.00(+0.00%)
Apr 07, 2020 0.6200 0.6200 0.6200 0.6200 2,000 +0.07(+12.73%)
Apr 06, 2020 0.5500 0.5500 0.5500 0.5500 500 +0.05(+10.00%)
Apr 03, 2020 0.5100 0.5100 0.4900 0.5000 6,500 -0.01(-1.96%)
Apr 02, 2020 0.5400 0.5400 0.5100 0.5100 22,438 -0.09(-15.00%)
Mar 31, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 30, 2020 0.6000 0.6000 0.6000 100 +0.00(+0.00%)
Mar 27, 2020 0.6000 0.6000 0.6000 0.6000 10,200 +0.00(+0.00%)
Mar 25, 2020 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Mar 24, 2020 0.5300 0.5700 0.5200 0.5600 62,745 +0.08(+15.46%)
Mar 23, 2020 0.5100 0.5100 0.4800 0.4850 24,872 -0.08(-14.91%)
Mar 20, 2020 0.6000 0.6000 0.5700 0.5700 12,869 -0.02(-3.39%)
Mar 19, 2020 0.5200 0.5900 0.5200 0.5900 47,500 +0.09(+18.00%)
Mar 18, 2020 0.5100 0.6100 0.5000 0.5000 99,590 -0.07(-12.28%)
Mar 17, 2020 0.5700 0.5700 0.5700 0.5700 7,500 -0.08(-12.31%)
Mar 16, 2020 0.5700 0.6500 0.5700 0.6500 20,195 +0.15(+30.00%)
Mar 13, 2020 0.5500 0.5700 0.4900 0.5000 46,279 +0.02(+4.17%)
Mar 12, 2020 0.5700 0.5700 0.4800 0.4800 10,872 -0.12(-20.00%)
Mar 10, 2020 0.6000 0.6000 0.6000 0 -0.08(-11.76%)
Mar 09, 2020 0.6200 0.7100 0.6000 0.6800 48,625 +0.08(+13.33%)
Mar 06, 2020 0.6900 0.6900 0.6000 0.6000 134,952 -0.13(-17.81%)
Mar 04, 2020 0.7300 0.7300 0.7300 0 -0.03(-3.95%)
Mar 03, 2020 0.7600 0.7600 0.7600 0.7600 10,500 -0.04(-5.00%)
Mar 02, 2020 0.7600 0.8000 0.7600 0.8000 20,306 +0.00(+0.00%)
Feb 28, 2020 0.7400 0.8000 0.7400 0.8000 29,230 +0.05(+6.67%)
Feb 27, 2020 0.6500 0.7500 0.6500 0.7500 12,000 +0.05(+7.14%)
Feb 26, 2020 0.7400 0.7400 0.7000 0.7000 3,183 +0.01(+1.45%)
Feb 25, 2020 0.7300 0.7300 0.6900 0.6900 57,500 -0.10(-12.66%)
Feb 24, 2020 0.6500 0.8600 0.6500 0.7900 209,603 +0.13(+19.70%)
Feb 21, 2020 0.6500 0.6600 0.6500 0.6600 55,000 +0.01(+1.54%)
Feb 20, 2020 0.6300 0.6500 0.6300 0.6500 11,000 +0.01(+1.56%)
Feb 19, 2020 0.6400 0.6400 0.6400 307 +0.00(+0.00%)
Feb 18, 2020 0.6500 0.6600 0.6400 0.6400 9,161 -0.01(-1.54%)
Feb 13, 2020 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Feb 12, 2020 0.6600 0.6600 0.6600 450 +0.00(+0.00%)
Feb 11, 2020 0.6200 0.6700 0.6200 0.6600 10,000 +0.01(+1.54%)
Feb 07, 2020 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Feb 06, 2020 0.7100 0.7100 0.6200 0.6200 43,255 -0.09(-12.68%)
Feb 05, 2020 0.7000 0.7300 0.6800 0.7100 26,234 -0.01(-1.39%)
Feb 04, 2020 0.7750 0.7750 0.7200 0.7200 80,275 -0.07(-8.86%)
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.