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

Alvopetro Energy (TSV: ALV )

4.760 UNCHANGED
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 (%)
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%)
Aug 01, 2018 0.4450 0.4500 0.4000 0.4500 74,600 +0.00(+0.00%)
Jul 31, 2018 0.4700 0.4700 0.4500 0.4500 1,000 +0.00(+0.00%)
Jul 30, 2018 0.4250 0.4500 0.4250 0.4500 55,248 +0.03(+5.88%)
Jul 27, 2018 0.4150 0.4250 0.4150 0.4250 20,000 +0.00(+0.00%)
Jul 26, 2018 0.4300 0.4300 0.3900 0.4250 53,000 -0.01(-1.16%)
Jul 24, 2018 0.4300 0.4300 0.4300 250 +0.05(+14.67%)
Jul 23, 2018 0.4000 0.4050 0.3750 0.3750 2,602 -0.03(-7.41%)
Jul 20, 2018 0.4050 0.4050 0.4050 0.4050 3,000 +0.01(+2.53%)
Jul 19, 2018 0.4050 0.4050 0.3950 0.3950 21,600 -0.01(-2.47%)
Jul 18, 2018 0.4450 0.4500 0.3800 0.4050 114,332 -0.01(-3.57%)
Jul 17, 2018 0.4000 0.4200 0.4000 0.4200 23,748 +0.02(+5.00%)
Jul 16, 2018 0.4150 0.4150 0.4000 0.4000 36,153 -0.02(-4.76%)
Jul 13, 2018 0.4200 0.4400 0.4200 0.4200 15,710 +0.01(+1.20%)
Jul 12, 2018 0.4450 0.4450 0.4150 0.4150 77,030 -0.04(-7.78%)
Jul 11, 2018 0.4550 0.4550 0.4500 0.4500 20,982 -0.01(-1.10%)
Jul 10, 2018 0.4500 0.4550 0.4500 0.4550 19,724 +0.01(+1.11%)
Jul 09, 2018 0.4500 0.4500 0.4500 0.4500 14,032 +0.00(+0.00%)
Jul 06, 2018 0.4550 0.4550 0.4500 0.4500 35,022 +0.03(+7.14%)
Jul 05, 2018 0.4800 0.4800 0.4200 0.4200 95,400 -0.04(-8.70%)
Jul 04, 2018 0.4700 0.4700 0.4600 0.4600 12,315 +0.01(+2.22%)
Jul 03, 2018 0.4650 0.4900 0.4500 0.4500 42,800 -0.04(-8.16%)
Jun 29, 2018 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Jun 28, 2018 0.4700 0.4700 0.4600 0.4600 10,708 -0.03(-6.12%)
Jun 27, 2018 0.4650 0.4900 0.4600 0.4900 38,700 +0.03(+6.52%)
Jun 26, 2018 0.4850 0.4900 0.4600 0.4600 59,645 +0.00(+0.00%)
Jun 25, 2018 0.4600 0.4600 0.4600 0.4600 1,000 +0.00(+0.00%)
Jun 22, 2018 0.4500 0.4600 0.4450 0.4600 61,700 +0.02(+4.55%)
Jun 21, 2018 0.4250 0.4400 0.4150 0.4400 52,450 +0.02(+4.76%)
Jun 20, 2018 0.5000 0.5000 0.4200 0.4200 137,475 -0.08(-16.00%)
Jun 19, 2018 0.5000 0.5000 0.4600 0.5000 79,397 +0.00(+0.00%)
Jun 18, 2018 0.4900 0.5000 0.4850 0.5000 122,675 +0.03(+6.38%)
Jun 15, 2018 0.4550 0.4550 0.4700 35,000 +0.01(+3.30%)
Jun 14, 2018 0.4850 0.5400 0.4550 0.4550 88,174 -0.04(-9.00%)
Jun 13, 2018 0.4100 0.5100 0.4100 0.5000 452,702 +0.08(+19.05%)
Jun 12, 2018 0.3750 0.4200 0.3700 0.4200 171,497 +0.06(+16.67%)
Jun 11, 2018 0.3800 0.3800 0.3600 0.3600 67,527 +0.00(+0.00%)
Jun 08, 2018 0.3650 0.3900 0.3600 0.3600 56,600 -0.03(-7.69%)
Jun 07, 2018 0.3300 0.3900 0.3300 0.3900 115,927 +0.09(+30.00%)
Jun 06, 2018 0.3000 0.3000 0.3000 0.3000 71,559 +0.01(+1.69%)
Jun 05, 2018 0.2950 0.2950 0.2950 0.2950 3,000 -0.01(-1.67%)
Jun 04, 2018 0.2950 0.3000 0.2950 0.3000 10,000 +0.01(+1.69%)
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.