Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Alvopetro Energy (TSV: ALV )

5.040 -0.010 (-0.20%)
Streaming Delayed Price Updated: 1:38 PM EDT, Aug 30, 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 30, 2024 5.170 5.170 5.020 5.040 8,608 -0.01(-0.20%)
Aug 29, 2024 5.050 5.120 5.020 5.050 10,107 +0.01(+0.20%)
Aug 28, 2024 5.090 5.090 5.020 5.040 8,681 -0.02(-0.40%)
Aug 27, 2024 5.090 5.100 5.040 5.060 6,686 -0.05(-0.98%)
Aug 26, 2024 5.100 5.190 5.095 5.110 34,974 +0.01(+0.20%)
Aug 23, 2024 5.090 5.120 5.060 5.100 20,662 +0.00(+0.00%)
Aug 22, 2024 5.070 5.110 5.020 5.100 12,573 +0.04(+0.79%)
Aug 21, 2024 5.000 5.070 4.990 5.060 12,020 +0.06(+1.20%)
Aug 20, 2024 5.030 5.080 5.000 5.000 16,432 -0.04(-0.79%)
Aug 19, 2024 5.040 5.040 5.010 5.040 6,370 +0.04(+0.80%)
Aug 16, 2024 4.980 5.040 4.950 5.000 9,260 +0.10(+2.04%)
Aug 15, 2024 4.980 5.050 4.900 4.900 34,299 -0.05(-1.01%)
Aug 14, 2024 5.050 5.050 4.950 4.950 10,604 -0.05(-1.00%)
Aug 13, 2024 4.960 5.040 4.950 5.000 13,725 +0.03(+0.60%)
Aug 12, 2024 4.880 4.970 4.880 4.970 20,547 +0.11(+2.26%)
Aug 09, 2024 4.870 4.870 4.810 4.860 5,315 +0.01(+0.21%)
Aug 08, 2024 4.820 4.960 4.810 4.850 28,990 +0.10(+2.11%)
Aug 07, 2024 4.630 4.780 4.630 4.750 6,625 +0.07(+1.50%)
Aug 06, 2024 4.620 4.680 4.510 4.680 18,513 -0.01(-0.21%)
Aug 02, 2024 4.690 0 -0.14(-2.90%)
Aug 01, 2024 4.910 4.910 4.810 4.830 9,428 -0.04(-0.82%)
Jul 31, 2024 4.880 4.890 4.840 4.870 8,488 -0.02(-0.41%)
Jul 30, 2024 4.890 4.890 4.800 4.890 4,618 +0.00(+0.00%)
Jul 29, 2024 4.900 4.900 4.770 4.890 10,270 +0.11(+2.30%)
Jul 26, 2024 4.830 4.850 4.730 4.780 17,989 +0.01(+0.21%)
Jul 25, 2024 4.900 4.900 4.700 4.770 24,322 -0.13(-2.65%)
Jul 24, 2024 4.960 4.970 4.870 4.900 7,336 -0.01(-0.20%)
Jul 23, 2024 4.990 4.990 4.870 4.910 14,228 -0.04(-0.81%)
Jul 22, 2024 4.950 4.960 4.920 4.950 4,831 +0.03(+0.61%)
Jul 19, 2024 4.850 4.920 4.820 4.920 10,058 +0.07(+1.44%)
Jul 18, 2024 4.780 4.910 4.780 4.850 14,103 +0.06(+1.25%)
Jul 17, 2024 4.850 4.850 4.770 4.790 16,319 -0.08(-1.64%)
Jul 16, 2024 4.790 4.870 4.740 4.870 17,090 +0.07(+1.46%)
Jul 15, 2024 4.900 4.900 4.760 4.800 19,818 +0.02(+0.42%)
Jul 12, 2024 4.790 4.840 4.700 4.780 26,335 +0.05(+1.06%)
Jul 11, 2024 4.940 4.940 4.720 4.730 22,512 -0.04(-0.84%)
Jul 10, 2024 4.750 4.800 4.740 4.770 6,226 +0.09(+1.92%)
Jul 09, 2024 4.810 4.860 4.670 4.680 13,318 +0.00(+0.00%)
Jul 08, 2024 5.010 5.010 4.680 4.680 15,542 -0.37(-7.33%)
Jul 05, 2024 5.470 5.470 5.040 5.050 37,461 -0.08(-1.56%)
Jul 04, 2024 4.810 5.180 4.780 5.130 57,952 +0.46(+9.85%)
Jul 03, 2024 4.570 4.700 4.540 4.670 8,912 +0.14(+3.09%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.