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, 2021 0.9100 0.9200 0.8800 0.8900 115,358 -0.05(-5.32%)
Apr 29, 2021 0.9300 0.9400 0.9100 0.9400 37,500 +0.00(+0.00%)
Apr 28, 2021 0.9400 0.9400 0.9400 0.9400 9,000 +0.00(+0.00%)
Apr 27, 2021 0.9400 0.9400 0.9400 0.9400 2,000 +0.00(+0.00%)
Apr 26, 2021 0.9400 0.9400 0.9400 0.9400 1,000 +0.03(+3.30%)
Apr 23, 2021 0.9100 0.9100 0.9100 0.9100 4,000 -0.04(-4.21%)
Apr 22, 2021 0.9100 0.9500 0.9100 0.9500 44,700 +0.02(+2.15%)
Apr 21, 2021 0.9300 0.9300 0.9300 0.9300 579 -0.02(-2.11%)
Apr 19, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 16, 2021 0.9500 0.9500 0.9500 0.9500 19,647 -0.03(-3.06%)
Apr 15, 2021 0.9800 0.9800 0.9800 0.9800 6,000 +0.00(+0.00%)
Apr 14, 2021 0.9400 0.9800 0.9300 0.9800 7,031 +0.00(+0.00%)
Apr 13, 2021 0.9900 0.9900 0.9800 0.9800 2,100 +0.01(+1.03%)
Apr 12, 2021 0.9600 0.9700 0.9600 0.9700 34,477 +0.04(+4.30%)
Apr 09, 2021 0.9400 0.9400 0.9300 0.9300 22,100 -0.01(-1.06%)
Apr 08, 2021 0.9200 0.9400 0.9200 0.9400 3,700 +0.00(+0.00%)
Apr 07, 2021 0.9400 0.9400 0.9400 0.9400 15,500 -0.01(-1.05%)
Apr 06, 2021 0.9600 0.9700 0.9500 0.9500 9,000 -0.02(-2.06%)
Apr 05, 2021 1.030 1.030 0.9700 0.9700 14,600 +0.02(+2.11%)
Apr 01, 2021 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Mar 31, 2021 0.9200 0.9600 0.9200 0.9400 4,006 -0.05(-5.05%)
Mar 29, 2021 0.9900 0.9900 0.9900 0 -0.08(-7.48%)
Mar 26, 2021 1.090 1.110 1.040 1.070 481,912 +0.03(+2.88%)
Mar 25, 2021 0.9400 1.100 0.9300 1.040 123,052 +0.11(+11.83%)
Mar 24, 2021 0.8200 0.9300 0.8200 0.9300 13,433 +0.09(+10.71%)
Mar 23, 2021 0.7900 0.8400 0.7900 0.8400 12,478 +0.01(+1.20%)
Mar 22, 2021 0.8300 0.8300 0.8300 50 +0.00(+0.00%)
Mar 19, 2021 0.8300 0.8300 0.8300 0.8300 5,000 +0.01(+1.22%)
Mar 18, 2021 0.8200 0.8200 0.8200 0.8200 6,000 -0.04(-4.65%)
Mar 17, 2021 0.8600 0.8600 0.8600 0.8600 500 +0.03(+3.61%)
Mar 16, 2021 0.8300 0.8300 0.8300 0.8300 22,845 -0.03(-3.49%)
Mar 15, 2021 0.8600 0.8600 0.8500 0.8600 40,750 +0.01(+1.18%)
Mar 11, 2021 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Mar 10, 2021 0.8400 0.8400 0.8400 0.8400 2,000 -0.03(-3.45%)
Mar 09, 2021 0.8700 0.8700 0.8000 0.8700 9,700 +0.09(+11.54%)
Mar 08, 2021 0.8100 0.8200 0.7800 0.7800 46,164 -0.07(-8.24%)
Mar 05, 2021 0.7800 0.8500 0.7800 0.8500 1,588 -0.01(-1.16%)
Mar 04, 2021 0.8500 0.8600 0.8500 0.8600 4,500 +0.00(+0.00%)
Mar 03, 2021 0.8500 0.8700 0.8400 0.8600 15,416 +0.08(+10.26%)
Mar 02, 2021 0.7700 0.8200 0.7600 0.7800 117,472 -0.01(-1.27%)
Mar 01, 2021 0.8200 0.8200 0.7900 0.7900 9,156 -0.03(-3.66%)
Feb 26, 2021 0.8200 0.8200 0.8200 133 +0.00(+0.00%)
Feb 25, 2021 0.8200 0.8400 0.8200 0.8200 10,500 +0.00(+0.00%)
Feb 23, 2021 0.8200 0.8200 0.8200 0 -0.02(-2.38%)
Feb 19, 2021 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Feb 18, 2021 0.8500 0.8500 0.8500 0.8500 11,100 -0.02(-2.30%)
Feb 17, 2021 0.8200 0.8700 0.7900 0.8700 51,500 +0.05(+6.10%)
Feb 16, 2021 0.8700 0.8700 0.7900 0.8200 25,290 +0.04(+5.13%)
Feb 12, 2021 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Feb 11, 2021 0.8400 0.8400 0.7900 0.7900 246,719 -0.15(-15.96%)
Feb 10, 2021 0.9400 0.9400 0.9400 0.9400 3,735 +0.14(+17.50%)
Feb 09, 2021 0.8100 0.8100 0.8000 0.8000 32,600 +0.00(+0.00%)
Feb 08, 2021 0.7700 0.8200 0.7200 0.8000 116,641 +0.08(+11.11%)
Feb 05, 2021 0.7300 0.7300 0.7200 0.7200 12,367 -0.02(-2.70%)
Feb 04, 2021 0.7300 0.7400 0.7300 0.7400 51,181 +0.01(+1.37%)
Feb 03, 2021 0.7700 0.7700 0.7300 0.7300 3,507 -0.04(-5.19%)
Feb 02, 2021 0.7600 0.7700 0.7500 0.7700 30,061 +0.05(+6.94%)
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.