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 )

5.050 -0.060 (-1.17%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 24, 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 (%)
May 31, 2021 1.030 1.030 0.9200 0.9200 3,645 -0.05(-5.15%)
May 28, 2021 0.9600 0.9700 0.9600 0.9700 4,500 +0.01(+1.04%)
May 27, 2021 0.9100 0.9600 0.9100 0.9600 3,833 +0.00(+0.00%)
May 26, 2021 0.9600 0.9600 0.9500 0.9600 15,878 -0.01(-1.03%)
May 25, 2021 0.9600 0.9700 0.9600 0.9700 14,702 +0.03(+3.19%)
May 21, 2021 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
May 20, 2021 0.9500 0.9800 0.9300 0.9300 122,305 -0.04(-4.12%)
May 19, 2021 0.9600 0.9700 0.9600 0.9700 8,190 +0.03(+3.19%)
May 18, 2021 0.9400 0.9400 0.9400 0.9400 1,662 +0.01(+1.08%)
May 17, 2021 0.9400 0.9400 0.9300 0.9300 8,100 -0.02(-2.11%)
May 14, 2021 0.9300 0.9700 0.9300 0.9500 8,825 +0.03(+3.26%)
May 13, 2021 0.9200 0.9200 0.9200 0.9200 548 +0.03(+3.37%)
May 11, 2021 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
May 07, 2021 0.8800 0.8800 0.8800 100 +0.02(+2.33%)
May 06, 2021 0.8700 0.8700 0.8600 0.8600 33,561 -0.02(-2.27%)
May 05, 2021 0.8900 0.9000 0.8700 0.8800 25,060 +0.01(+1.15%)
May 04, 2021 0.8800 0.8900 0.8700 0.8700 19,300 -0.02(-2.25%)
May 03, 2021 0.8600 0.8900 0.8600 0.8900 190,105 +0.00(+0.00%)
Apr 30, 2021 0.9100 0.9200 0.8800 0.8900 115,358 -0.05(-5.32%)
Apr 29, 2021 0.9300 0.9400 0.9100 0.9400 37,500 +0.00(+0.00%)
Apr 28, 2021 0.9400 0.9400 0.9400 0.9400 9,000 +0.00(+0.00%)
Apr 27, 2021 0.9400 0.9400 0.9400 0.9400 2,000 +0.00(+0.00%)
Apr 26, 2021 0.9400 0.9400 0.9400 0.9400 1,000 +0.03(+3.30%)
Apr 23, 2021 0.9100 0.9100 0.9100 0.9100 4,000 -0.04(-4.21%)
Apr 22, 2021 0.9100 0.9500 0.9100 0.9500 44,700 +0.02(+2.15%)
Apr 21, 2021 0.9300 0.9300 0.9300 0.9300 579 -0.02(-2.11%)
Apr 19, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 16, 2021 0.9500 0.9500 0.9500 0.9500 19,647 -0.03(-3.06%)
Apr 15, 2021 0.9800 0.9800 0.9800 0.9800 6,000 +0.00(+0.00%)
Apr 14, 2021 0.9400 0.9800 0.9300 0.9800 7,031 +0.00(+0.00%)
Apr 13, 2021 0.9900 0.9900 0.9800 0.9800 2,100 +0.01(+1.03%)
Apr 12, 2021 0.9600 0.9700 0.9600 0.9700 34,477 +0.04(+4.30%)
Apr 09, 2021 0.9400 0.9400 0.9300 0.9300 22,100 -0.01(-1.06%)
Apr 08, 2021 0.9200 0.9400 0.9200 0.9400 3,700 +0.00(+0.00%)
Apr 07, 2021 0.9400 0.9400 0.9400 0.9400 15,500 -0.01(-1.05%)
Apr 06, 2021 0.9600 0.9700 0.9500 0.9500 9,000 -0.02(-2.06%)
Apr 05, 2021 1.030 1.030 0.9700 0.9700 14,600 +0.02(+2.11%)
Apr 01, 2021 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Mar 31, 2021 0.9200 0.9600 0.9200 0.9400 4,006 -0.05(-5.05%)
Mar 29, 2021 0.9900 0.9900 0.9900 0 -0.08(-7.48%)
Mar 26, 2021 1.090 1.110 1.040 1.070 481,912 +0.03(+2.88%)
Mar 25, 2021 0.9400 1.100 0.9300 1.040 123,052 +0.11(+11.83%)
Mar 24, 2021 0.8200 0.9300 0.8200 0.9300 13,433 +0.09(+10.71%)
Mar 23, 2021 0.7900 0.8400 0.7900 0.8400 12,478 +0.01(+1.20%)
Mar 22, 2021 0.8300 0.8300 0.8300 50 +0.00(+0.00%)
Mar 19, 2021 0.8300 0.8300 0.8300 0.8300 5,000 +0.01(+1.22%)
Mar 18, 2021 0.8200 0.8200 0.8200 0.8200 6,000 -0.04(-4.65%)
Mar 17, 2021 0.8600 0.8600 0.8600 0.8600 500 +0.03(+3.61%)
Mar 16, 2021 0.8300 0.8300 0.8300 0.8300 22,845 -0.03(-3.49%)
Mar 15, 2021 0.8600 0.8600 0.8500 0.8600 40,750 +0.01(+1.18%)
Mar 11, 2021 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Mar 10, 2021 0.8400 0.8400 0.8400 0.8400 2,000 -0.03(-3.45%)
Mar 09, 2021 0.8700 0.8700 0.8000 0.8700 9,700 +0.09(+11.54%)
Mar 08, 2021 0.8100 0.8200 0.7800 0.7800 46,164 -0.07(-8.24%)
Mar 05, 2021 0.7800 0.8500 0.7800 0.8500 1,588 -0.01(-1.16%)
Mar 04, 2021 0.8500 0.8600 0.8500 0.8600 4,500 +0.00(+0.00%)
Mar 03, 2021 0.8500 0.8700 0.8400 0.8600 15,416 +0.08(+10.26%)
Mar 02, 2021 0.7700 0.8200 0.7600 0.7800 117,472 -0.01(-1.27%)
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.