Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alvopetro Energy (TSV: ALV )

4.760 +0.060 (+1.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Dec 29, 2023 6.600 0 -0.04(-0.60%)
Dec 28, 2023 6.670 6.700 6.640 6.640 13,188 -0.06(-0.90%)
Dec 27, 2023 6.700 6.740 6.670 6.700 57,498 -0.01(-0.15%)
Dec 22, 2023 6.710 0 -0.01(-0.15%)
Dec 21, 2023 6.780 6.810 6.720 6.720 5,925 -0.03(-0.44%)
Dec 20, 2023 6.730 6.980 6.660 6.750 30,255 +0.09(+1.35%)
Dec 19, 2023 6.800 6.800 6.660 6.660 6,443 -0.08(-1.19%)
Dec 18, 2023 6.970 6.980 6.740 6.740 14,310 +0.00(+0.00%)
Dec 15, 2023 6.980 6.980 6.740 6.740 10,968 -0.14(-2.03%)
Dec 14, 2023 6.800 6.940 6.800 6.880 7,524 +0.03(+0.44%)
Dec 13, 2023 6.940 7.000 6.850 6.850 6,700 -0.08(-1.15%)
Dec 12, 2023 6.740 7.050 6.740 6.930 30,475 +0.28(+4.21%)
Dec 11, 2023 6.990 6.990 6.600 6.650 17,755 -0.20(-2.92%)
Dec 08, 2023 6.750 6.900 6.710 6.850 6,219 +0.20(+3.01%)
Dec 07, 2023 6.450 6.970 6.450 6.650 16,387 +0.09(+1.37%)
Dec 06, 2023 7.080 7.080 6.440 6.560 48,073 -0.35(-5.07%)
Dec 05, 2023 7.100 7.140 6.875 6.910 26,031 -0.06(-0.86%)
Dec 04, 2023 7.120 7.460 6.880 6.970 23,556 -0.08(-1.13%)
Dec 01, 2023 7.050 7.080 6.930 7.050 16,271 +0.11(+1.59%)
Nov 30, 2023 7.640 7.640 6.830 6.940 20,907 -0.11(-1.56%)
Nov 29, 2023 7.260 7.330 6.950 7.050 28,234 -0.23(-3.16%)
Nov 28, 2023 7.310 7.460 7.260 7.280 10,475 -0.20(-2.67%)
Nov 27, 2023 7.520 7.600 7.400 7.480 26,237 -0.03(-0.40%)
Nov 24, 2023 7.720 7.720 7.500 7.510 10,488 -0.11(-1.44%)
Nov 23, 2023 7.550 7.620 7.520 7.620 6,124 +0.07(+0.93%)
Nov 22, 2023 7.410 7.550 7.190 7.550 22,474 +0.10(+1.34%)
Nov 21, 2023 7.690 7.690 7.390 7.450 12,826 -0.21(-2.74%)
Nov 20, 2023 7.680 7.690 7.630 7.660 12,298 +0.03(+0.39%)
Nov 17, 2023 7.760 7.760 7.500 7.630 9,550 -0.17(-2.18%)
Nov 16, 2023 7.910 7.970 7.800 7.800 6,459 -0.17(-2.13%)
Nov 15, 2023 8.240 8.240 7.950 7.970 10,494 -0.04(-0.50%)
Nov 14, 2023 8.000 8.040 7.950 8.010 6,600 +0.03(+0.38%)
Nov 13, 2023 8.300 8.300 7.950 7.980 26,326 -0.34(-4.09%)
Nov 10, 2023 8.960 8.960 8.220 8.320 21,295 -0.68(-7.56%)
Nov 09, 2023 8.600 9.160 8.600 9.000 33,765 +0.40(+4.65%)
Nov 08, 2023 8.240 8.620 8.240 8.600 29,208 +0.45(+5.52%)
Nov 07, 2023 8.460 8.500 8.150 8.150 7,608 -0.32(-3.78%)
Nov 06, 2023 8.600 8.600 8.470 8.470 8,756 -0.08(-0.94%)
Nov 03, 2023 8.740 8.750 8.550 8.550 32,730 -0.15(-1.72%)
Nov 02, 2023 8.540 8.750 8.510 8.700 19,036 +0.20(+2.35%)
Nov 01, 2023 8.490 8.510 8.460 8.500 10,413 +0.10(+1.19%)
Oct 31, 2023 8.250 8.470 8.250 8.400 8,279 +0.21(+2.56%)
Oct 30, 2023 8.390 8.390 8.150 8.190 8,244 -0.09(-1.09%)
Oct 27, 2023 8.100 8.280 8.100 8.280 11,200 +0.14(+1.72%)
Oct 26, 2023 8.040 8.280 8.040 8.140 3,184 +0.19(+2.39%)
Oct 25, 2023 8.050 8.050 7.920 7.950 7,055 +0.04(+0.51%)
Oct 24, 2023 7.910 8.290 7.910 7.910 5,768 -0.07(-0.88%)
Oct 23, 2023 8.000 8.020 7.790 7.980 18,963 +0.24(+3.10%)
Oct 20, 2023 7.870 7.870 7.740 7.740 12,734 -0.02(-0.26%)
Oct 19, 2023 7.770 7.910 7.710 7.760 7,846 +0.08(+1.04%)
Oct 18, 2023 7.860 7.860 7.500 7.680 18,571 +0.17(+2.26%)
Oct 17, 2023 7.700 7.700 7.460 7.510 14,514 -0.09(-1.18%)
Oct 16, 2023 8.190 8.190 7.600 7.600 12,655 +0.30(+4.11%)
Oct 13, 2023 7.880 7.880 7.170 7.300 25,902 -0.05(-0.68%)
Oct 12, 2023 7.580 7.600 7.350 7.350 10,879 -0.28(-3.67%)
Oct 11, 2023 7.700 7.720 7.490 7.630 4,393 +0.11(+1.46%)
Oct 10, 2023 7.440 7.550 7.440 7.520 17,874 +0.08(+1.08%)
Oct 06, 2023 7.440 0 -0.61(-7.58%)
Oct 05, 2023 8.140 8.230 8.050 8.050 4,287 -0.20(-2.42%)
Oct 04, 2023 8.050 8.320 7.990 8.250 11,651 +0.14(+1.73%)
Oct 03, 2023 8.500 8.500 8.080 8.110 16,283 -0.44(-5.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.