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

Alvopetro Energy (TSV: ALV )

4.760 -0.040 (-0.83%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 12, 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 (%)
Jan 31, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 30, 2018 0.1700 0.1700 0.1650 0.1650 26,000 +0.00(+0.00%)
Jan 29, 2018 0.1650 0.1650 0.1650 0.1650 4,413 -0.01(-2.94%)
Jan 26, 2018 0.1700 0.1750 0.1700 0.1700 32,614 +0.00(+0.00%)
Jan 24, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Jan 23, 2018 0.1700 0.1800 0.1700 0.1750 229,791 -0.01(-2.78%)
Jan 22, 2018 0.1750 0.1800 0.1750 0.1800 446,600 +0.00(+0.00%)
Jan 19, 2018 0.1600 0.1800 0.1600 0.1800 86,931 +0.01(+9.09%)
Jan 18, 2018 0.1650 0.1650 0.1600 0.1650 54,000 +0.00(+0.00%)
Jan 17, 2018 0.1650 0.1650 0.1650 0.1650 26,837 +0.00(+0.00%)
Jan 16, 2018 0.1650 0.1600 0.1650 150,300 +0.00(+0.00%)
Jan 15, 2018 0.1650 0.1650 0.1600 0.1650 92,548 +0.00(+0.00%)
Jan 12, 2018 0.1650 0.1700 0.1600 0.1650 105,000 -0.01(-2.94%)
Jan 11, 2018 0.1700 0.1700 0.1700 0.1700 8,585 +0.01(+3.03%)
Jan 10, 2018 0.1700 0.1700 0.1650 0.1650 23,000 -0.01(-2.94%)
Jan 09, 2018 0.1650 0.1700 0.1650 0.1700 23,000 +0.00(+0.00%)
Jan 08, 2018 0.1600 0.1700 0.1600 0.1700 45,330 +0.01(+6.25%)
Jan 05, 2018 0.1600 0.1700 0.1600 0.1600 27,700 -0.01(-3.03%)
Jan 04, 2018 0.1600 0.1650 0.1600 0.1650 29,290 +0.01(+3.13%)
Jan 03, 2018 0.1600 0.1600 0.1600 0.1600 21,437 +0.00(+0.00%)
Jan 02, 2018 0.1650 0.1650 0.1600 0.1600 62,500 -0.01(-8.57%)
Dec 29, 2017 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Dec 28, 2017 0.1800 0.1800 0.1700 0.1800 30,183 +0.01(+5.88%)
Dec 27, 2017 0.1650 0.1700 0.1650 0.1700 24,891 +0.01(+3.03%)
Dec 22, 2017 0.1700 0.1750 0.1650 0.1650 14,019 -0.02(-10.81%)
Dec 21, 2017 0.1700 0.1850 0.1700 0.1850 234,292 +0.01(+8.82%)
Dec 20, 2017 0.1600 0.1700 0.1600 0.1700 35,370 +0.01(+6.25%)
Dec 19, 2017 0.1600 0.1700 0.1600 0.1600 37,756 +0.00(+0.00%)
Dec 18, 2017 0.1600 0.1800 0.1600 0.1600 57,693 -0.01(-3.03%)
Dec 15, 2017 0.1600 0.1700 0.1600 0.1650 26,207 +0.00(+0.00%)
Dec 14, 2017 0.1650 0.1650 0.1650 0.1650 5,002 -0.01(-5.71%)
Dec 13, 2017 0.1650 0.1750 0.1650 0.1750 14,740 +0.00(+0.00%)
Dec 12, 2017 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Dec 11, 2017 0.1850 0.1850 0.1750 0.1750 61,684 +0.00(+0.00%)
Dec 08, 2017 0.1750 0.1800 0.1650 0.1750 39,000 -0.01(-5.41%)
Dec 07, 2017 0.1800 0.1850 0.1800 0.1850 9,512 +0.01(+2.78%)
Dec 06, 2017 0.1750 0.1800 0.1750 0.1800 4,300 -0.01(-2.70%)
Dec 05, 2017 0.1850 0.1850 0.1750 0.1850 14,300 +0.01(+5.71%)
Dec 04, 2017 0.1700 0.1850 0.1700 0.1750 10,000 -0.01(-5.41%)
Dec 01, 2017 0.1700 0.1850 0.1700 0.1850 38,500 +0.01(+2.78%)
Nov 30, 2017 0.1750 0.1800 0.1750 0.1800 4,000 -0.01(-2.70%)
Nov 29, 2017 0.1800 0.1800 0.1800 0.1850 19,583 +0.01(+8.82%)
Nov 28, 2017 0.1800 0.1800 0.1700 0.1700 10,561 +0.00(+0.00%)
Nov 27, 2017 0.1750 0.1750 0.1700 0.1700 112,114 -0.00(-2.86%)
Nov 24, 2017 0.1750 0.1750 0.1750 0.1750 561 +0.00(+0.00%)
Nov 23, 2017 0.1750 0.1750 0.1750 0.1750 5,500 -0.01(-2.78%)
Nov 22, 2017 0.1900 0.1900 0.1800 0.1800 12,450 +0.00(+0.00%)
Nov 21, 2017 0.1800 0.1800 0.1800 0.1800 20,027 +0.00(+0.00%)
Nov 20, 2017 0.1950 0.1950 0.1800 0.1800 25,000 +0.00(+0.00%)
Nov 17, 2017 0.1800 0.1900 0.1800 0.1800 10,500 -0.01(-2.70%)
Nov 16, 2017 0.1850 0.1850 0.1800 0.1850 32,700 +0.00(+0.00%)
Nov 15, 2017 0.1850 0.1850 0.1850 0.1850 24,500 +0.00(+0.00%)
Nov 14, 2017 0.1850 0.1850 0.1850 0.1850 40,503 +0.01(+2.78%)
Nov 13, 2017 0.1800 0.1800 0.1800 0.1800 6,830 -0.01(-5.26%)
Nov 10, 2017 0.1900 0.1950 0.1800 0.1900 119,500 -0.01(-5.00%)
Nov 08, 2017 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Nov 06, 2017 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Nov 03, 2017 0.1900 0.2100 0.1900 0.2100 123,315 +0.02(+10.53%)
Nov 02, 2017 0.2000 0.2000 0.1750 0.1900 520,588 -0.02(-9.52%)
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.