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 (%)
Oct 31, 2018 0.5200 0.5200 0.5100 0.5100 21,250 +0.05(+10.87%)
Oct 30, 2018 0.5200 0.5200 0.4600 0.4600 21,005 -0.06(-11.54%)
Oct 29, 2018 0.5200 0.5200 0.5000 0.5200 10,564 +0.00(+0.00%)
Oct 26, 2018 0.5200 0.5200 0.5000 0.5200 16,244 +0.02(+4.00%)
Oct 25, 2018 0.5100 0.5100 0.4800 0.5000 21,524 +0.00(+0.00%)
Oct 24, 2018 0.5000 0.5000 0.5000 0.5000 51,663 +0.01(+2.04%)
Oct 23, 2018 0.4600 0.4900 0.4600 0.4900 75,441 +0.04(+8.89%)
Oct 22, 2018 0.4600 0.4600 0.4500 0.4500 40,900 -0.01(-1.10%)
Oct 19, 2018 0.4550 0.4550 0.4550 0.4550 74,100 -0.01(-1.09%)
Oct 18, 2018 0.4500 0.4600 0.4500 0.4600 13,239 +0.00(+0.00%)
Oct 17, 2018 0.4600 0.4600 0.4600 0.4600 15,500 +0.00(+0.00%)
Oct 16, 2018 0.4600 0.4600 0.4600 0.4600 17,561 +0.01(+2.22%)
Oct 15, 2018 0.4550 0.4550 0.4500 0.4500 2,250 +0.00(+0.00%)
Oct 12, 2018 0.4400 0.4700 0.4400 0.4500 6,966 +0.00(+0.00%)
Oct 11, 2018 0.4500 0.4500 0.4500 0.4500 3,500 +0.00(+0.00%)
Oct 10, 2018 0.4600 0.4600 0.4500 0.4500 21,022 +0.00(+0.00%)
Oct 09, 2018 0.4500 0.4500 0.4500 0.4500 10,340 +0.01(+1.12%)
Oct 03, 2018 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Oct 01, 2018 0.4450 0.4450 0.4450 0 -0.02(-5.32%)
Sep 28, 2018 0.4700 0.4700 0.4700 0.4700 2,709 +0.01(+2.17%)
Sep 27, 2018 0.4500 0.4600 0.4500 0.4600 56,971 +0.01(+2.22%)
Sep 26, 2018 0.4450 0.4500 0.4400 0.4500 19,780 +0.01(+2.27%)
Sep 25, 2018 0.4150 0.4400 0.4150 0.4400 3,613 -0.01(-1.12%)
Sep 24, 2018 0.4400 0.4500 0.4400 0.4450 11,160 +0.01(+1.14%)
Sep 21, 2018 0.4350 0.4400 0.4350 0.4400 20,000 +0.00(+0.00%)
Sep 20, 2018 0.4350 0.4400 0.4350 0.4400 12,691 +0.02(+4.76%)
Sep 19, 2018 0.4500 0.4500 0.4200 0.4200 10,183 -0.03(-6.67%)
Sep 18, 2018 0.4500 0.4500 0.4500 0.4500 12,000 +0.03(+5.88%)
Sep 14, 2018 0.4250 0.4250 0.4250 0 -0.03(-5.56%)
Sep 13, 2018 0.4500 0.4500 0.4500 119 +0.00(+0.00%)
Sep 12, 2018 0.4500 0.4500 0.4500 0.4500 34,400 +0.01(+2.27%)
Sep 11, 2018 0.4400 0.4400 0.4400 0.4400 10,499 +0.00(+0.00%)
Sep 10, 2018 0.4400 0.4400 0.4400 0.4400 4,614 +0.02(+3.53%)
Sep 07, 2018 0.4550 0.4550 0.4200 0.4250 5,500 -0.03(-6.59%)
Sep 06, 2018 0.4550 0.4550 0.4550 22 +0.00(+0.00%)
Sep 05, 2018 0.4650 0.4650 0.4550 0.4550 50,857 +0.00(+0.00%)
Sep 04, 2018 0.4550 0.4600 0.4550 0.4550 15,196 +0.00(+0.00%)
Aug 31, 2018 0.4550 0.4550 0.4550 0 +0.01(+1.11%)
Aug 30, 2018 0.4500 0.4500 0.4500 0.4500 4,718 +0.02(+3.45%)
Aug 29, 2018 0.4350 0.4350 0.4350 0.4350 7,000 +0.02(+3.57%)
Aug 28, 2018 0.4250 0.4250 0.4150 0.4200 37,500 -0.02(-3.45%)
Aug 27, 2018 0.4350 0.4350 0.4350 0.4350 3,000 +0.02(+3.57%)
Aug 23, 2018 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Aug 22, 2018 0.4350 0.4400 0.4350 0.4400 14,745 +0.01(+1.15%)
Aug 21, 2018 0.4400 0.4400 0.4350 0.4350 36,000 -0.01(-1.14%)
Aug 20, 2018 0.4400 0.4400 0.4400 0.4400 684 +0.00(+0.00%)
Aug 17, 2018 0.4400 0.4400 0.4400 0.4400 423,500 -0.01(-1.12%)
Aug 16, 2018 0.4400 0.4450 0.4400 0.4450 13,000 +0.01(+1.14%)
Aug 15, 2018 0.4450 0.4450 0.4400 0.4400 6,000 -0.01(-1.12%)
Aug 14, 2018 0.4450 0.4450 0.4450 0.4450 17,000 +0.01(+1.14%)
Aug 13, 2018 0.4500 0.4700 0.4400 0.4400 54,700 +0.02(+4.76%)
Aug 10, 2018 0.4200 0.4200 0.4200 0.4200 5,755 -0.03(-6.67%)
Aug 09, 2018 0.4500 0.4500 0.4500 0.4500 72,184 -0.03(-7.22%)
Aug 08, 2018 0.4700 0.4900 0.4700 0.4850 25,483 +0.02(+3.19%)
Aug 07, 2018 0.4600 0.4700 0.4500 0.4700 146,344 +0.02(+5.62%)
Aug 03, 2018 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
Aug 02, 2018 0.4500 0.4500 0.4500 0.4500 33,000 +0.00(+0.00%)
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.