Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Alvopetro Energy Ltd (TSV:ALV)

5.010 +0.020 (+0.40%)

Streaming Delayed Price Updated: 12:44 PM EDT, Apr 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2025	5.050	5.060	4.990	4.990	5,978	-0.10(-1.96%)
Apr 17, 2025				5.090	0	+0.24(+4.95%)
Apr 16, 2025	4.680	4.850	4.680	4.850	11,174	+0.21(+4.53%)
Apr 15, 2025	4.700	4.700	4.570	4.640	21,694	+0.07(+1.53%)
Apr 14, 2025	4.580	4.600	4.510	4.570	11,779	+0.00(+0.00%)
Apr 11, 2025	4.680	4.690	4.510	4.570	13,636	-0.05(-1.08%)
Apr 10, 2025	4.780	4.780	4.520	4.620	12,351	-0.02(-0.43%)
Apr 09, 2025	4.600	4.800	4.530	4.640	21,981	+0.04(+0.87%)
Apr 08, 2025	4.760	4.770	4.600	4.600	21,250	-0.19(-3.97%)
Apr 07, 2025	4.530	4.850	4.530	4.790	38,868	-0.19(-3.82%)
Apr 04, 2025	5.020	5.020	4.930	4.980	19,408	-0.06(-1.19%)
Apr 03, 2025	5.100	5.100	4.970	5.040	33,096	-0.08(-1.56%)
Apr 02, 2025	5.150	5.190	5.120	5.120	8,933	+0.00(+0.00%)
Apr 01, 2025	5.100	5.120	5.050	5.120	9,011	-0.05(-0.97%)
Mar 31, 2025	5.180	5.180	5.020	5.170	29,844	+0.02(+0.39%)
Mar 28, 2025	5.130	5.150	5.130	5.150	8,719	+0.04(+0.78%)
Mar 27, 2025	5.180	5.180	5.060	5.110	31,275	+0.01(+0.20%)
Mar 26, 2025	5.100	5.120	5.050	5.100	22,029	+0.01(+0.20%)
Mar 25, 2025	5.010	5.130	4.980	5.090	28,791	+0.11(+2.21%)
Mar 24, 2025	4.940	5.020	4.940	4.980	18,713	+0.05(+1.01%)
Mar 21, 2025	4.940	4.990	4.930	4.930	5,766	-0.04(-0.80%)
Mar 20, 2025	4.900	4.990	4.900	4.970	8,765	+0.13(+2.69%)
Mar 19, 2025	4.560	4.840	4.560	4.840	14,202	+0.24(+5.22%)
Mar 18, 2025	4.590	4.650	4.560	4.600	11,620	+0.01(+0.33%)
Mar 17, 2025	4.970	4.970	4.500	4.585	40,297	-0.01(-0.33%)
Mar 14, 2025	4.610	4.640	4.600	4.600	6,100	-0.01(-0.11%)
Mar 13, 2025	4.610	4.640	4.590	4.605	13,601	+0.03(+0.55%)
Mar 12, 2025	4.700	4.700	4.560	4.580	28,061	-0.03(-0.65%)
Mar 11, 2025	4.610	4.650	4.600	4.610	21,098	-0.01(-0.22%)
Mar 10, 2025	4.610	4.630	4.600	4.620	8,861	+0.02(+0.43%)
Mar 07, 2025	4.600	4.660	4.550	4.600	15,946	+0.04(+0.88%)
Mar 06, 2025	4.620	4.630	4.560	4.560	8,951	-0.05(-1.08%)
Mar 05, 2025	4.780	4.780	4.560	4.610	4,734	-0.02(-0.43%)
Mar 04, 2025	4.600	4.630	4.550	4.630	20,222	-0.10(-2.11%)
Mar 03, 2025	4.720	4.820	4.710	4.730	6,899	+0.01(+0.21%)
Feb 28, 2025	4.730	4.760	4.710	4.720	7,783	+0.01(+0.21%)
Feb 27, 2025	4.750	4.770	4.710	4.710	13,016	-0.05(-1.05%)
Feb 26, 2025	4.800	4.800	4.750	4.760	6,658	-0.02(-0.42%)
Feb 25, 2025	4.800	4.800	4.760	4.780	5,690	-0.02(-0.42%)
Feb 24, 2025	4.840	4.840	4.800	4.800	4,724	-0.03(-0.62%)
Feb 21, 2025	4.890	4.910	4.830	4.830	12,864	-0.04(-0.92%)
Feb 20, 2025	4.840	4.890	4.840	4.875	7,271	+0.04(+0.72%)
Feb 19, 2025	4.930	4.940	4.830	4.840	21,074	-0.08(-1.63%)
Feb 18, 2025	5.000	5.000	4.880	4.920	14,269	-0.08(-1.60%)
Feb 14, 2025				5.000	0	+0.02(+0.40%)
Feb 13, 2025	4.910	5.000	4.900	4.980	11,534	-0.02(-0.40%)
Feb 12, 2025	5.000	5.000	5.000	5.000	1,139	+0.01(+0.30%)
Feb 11, 2025	5.000	5.000	4.920	4.985	13,660	-0.01(-0.30%)
Feb 10, 2025	5.110	5.110	4.990	5.000	16,276	+0.15(+3.09%)
Feb 07, 2025	5.050	5.050	4.850	4.850	17,594	-0.15(-3.00%)
Feb 06, 2025	4.960	5.030	4.960	5.000	3,410	+0.05(+1.01%)
Feb 05, 2025	5.050	5.140	4.950	4.950	22,752	-0.10(-1.98%)
Feb 04, 2025	5.190	5.190	4.980	5.050	10,153	+0.05(+1.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Alvopetro Energy Ltd (TSV:ALV)

Historical Prices