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 )

4.410 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
Jun 30, 2022 5.960 0 +0.05(+0.85%)
Jun 29, 2022 6.150 6.150 5.910 5.910 17,049 -0.34(-5.44%)
Jun 28, 2022 6.280 6.280 6.150 6.250 14,714 +0.00(+0.00%)
Jun 27, 2022 6.390 6.390 6.180 6.250 20,502 +0.10(+1.63%)
Jun 24, 2022 6.060 6.150 5.990 6.150 9,902 +0.18(+3.02%)
Jun 23, 2022 6.270 6.270 5.970 5.970 50,689 -0.27(-4.33%)
Jun 22, 2022 5.950 6.240 5.900 6.240 46,868 +0.16(+2.63%)
Jun 21, 2022 6.020 6.180 5.950 6.080 22,714 -0.02(-0.33%)
Jun 20, 2022 6.380 6.380 6.100 6.100 5,476 -0.29(-4.54%)
Jun 17, 2022 6.600 6.600 6.260 6.390 14,971 -0.31(-4.63%)
Jun 16, 2022 7.250 7.250 6.510 6.700 26,809 -0.58(-7.97%)
Jun 15, 2022 7.500 7.540 7.280 7.280 5,159 -0.03(-0.41%)
Jun 14, 2022 7.690 7.940 7.310 7.310 17,260 -0.33(-4.32%)
Jun 13, 2022 7.310 7.640 7.220 7.640 46,633 +0.29(+3.95%)
Jun 10, 2022 7.420 7.420 7.170 7.350 5,811 -0.12(-1.61%)
Jun 09, 2022 7.700 7.700 7.160 7.470 51,184 -0.20(-2.61%)
Jun 08, 2022 7.890 7.890 7.580 7.670 10,569 -0.01(-0.13%)
Jun 07, 2022 8.590 8.590 7.670 7.680 22,352 +0.01(+0.13%)
Jun 06, 2022 7.700 7.700 7.650 7.670 12,842 +0.04(+0.52%)
Jun 03, 2022 7.590 7.670 7.520 7.630 8,900 +0.03(+0.39%)
Jun 02, 2022 7.450 7.630 7.410 7.600 12,717 +0.16(+2.15%)
Jun 01, 2022 7.410 7.460 7.320 7.440 8,589 +0.07(+0.95%)
May 31, 2022 7.390 7.470 7.300 7.370 24,112 +0.01(+0.14%)
May 30, 2022 7.390 7.390 7.350 7.360 6,080 +0.18(+2.51%)
May 27, 2022 7.290 7.290 7.090 7.180 11,449 -0.03(-0.42%)
May 26, 2022 7.080 7.460 7.080 7.210 37,201 +0.24(+3.44%)
May 25, 2022 6.830 7.000 6.560 6.970 36,905 +0.55(+8.57%)
May 24, 2022 6.000 6.430 6.000 6.420 30,472 +0.57(+9.74%)
May 20, 2022 5.850 0 +0.00(+0.00%)
May 19, 2022 5.870 5.900 5.820 5.850 16,902 +0.05(+0.86%)
May 18, 2022 5.980 5.980 5.740 5.800 20,863 -0.06(-1.02%)
May 17, 2022 5.510 5.860 5.510 5.860 12,204 +0.36(+6.55%)
May 16, 2022 5.500 5.520 5.480 5.500 7,894 +0.00(+0.00%)
May 13, 2022 5.460 5.510 5.420 5.500 5,211 +0.05(+0.92%)
May 12, 2022 5.470 5.470 5.350 5.450 5,506 -0.05(-0.91%)
May 11, 2022 5.440 5.500 5.380 5.500 4,835 +0.12(+2.23%)
May 10, 2022 5.350 5.410 5.250 5.380 6,375 +0.05(+0.94%)
May 09, 2022 5.700 5.700 5.300 5.330 30,029 -0.08(-1.48%)
May 06, 2022 5.350 5.410 5.320 5.410 1,809 +0.08(+1.50%)
May 05, 2022 5.490 5.630 5.300 5.330 14,851 -0.12(-2.20%)
May 04, 2022 5.400 5.450 5.380 5.450 9,696 +0.05(+0.93%)
May 03, 2022 5.330 5.440 5.320 5.400 8,238 +0.15(+2.86%)
May 02, 2022 5.400 5.400 5.250 5.250 20,858 -0.15(-2.78%)
Apr 29, 2022 5.380 5.500 5.370 5.400 10,205 +0.01(+0.19%)
Apr 28, 2022 5.400 5.430 5.370 5.390 13,962 -0.02(-0.37%)
Apr 27, 2022 5.410 5.440 5.370 5.410 10,073 +0.01(+0.19%)
Apr 26, 2022 5.410 5.470 5.400 5.400 14,102 +0.00(+0.00%)
Apr 25, 2022 5.450 5.620 5.400 5.400 13,400 -0.05(-0.92%)
Apr 22, 2022 5.420 5.460 5.380 5.450 27,331 +0.03(+0.55%)
Apr 21, 2022 5.700 5.700 5.370 5.420 25,504 +0.05(+0.93%)
Apr 20, 2022 5.700 5.700 5.370 5.370 9,517 -0.12(-2.19%)
Apr 19, 2022 5.670 5.670 5.460 5.490 13,477 -0.16(-2.83%)
Apr 18, 2022 5.400 5.670 5.390 5.650 17,264 +0.28(+5.21%)
Apr 14, 2022 5.370 0 +0.01(+0.19%)
Apr 13, 2022 5.500 5.500 5.340 5.360 24,829 -0.10(-1.83%)
Apr 12, 2022 5.480 5.480 5.450 5.460 5,900 -0.01(-0.18%)
Apr 11, 2022 5.550 5.550 5.470 5.470 11,670 -0.09(-1.62%)
Apr 08, 2022 5.700 5.700 5.550 5.560 12,451 -0.10(-1.77%)
Apr 07, 2022 5.640 5.670 5.610 5.660 8,063 +0.15(+2.72%)
Apr 06, 2022 5.600 5.600 5.500 5.510 10,902 -0.09(-1.61%)
Apr 05, 2022 5.650 5.650 5.500 5.600 11,321 +0.04(+0.72%)
Apr 04, 2022 5.500 5.560 5.470 5.560 16,730 +0.08(+1.46%)
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.