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

  • Search Hotels in Sausalito

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

Alvopetro Energy Ltd (TSV:ALV)

6.890 -0.090 (-1.29%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 20, 2025 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 20, 2025 7.000 7.000 6.780 6.890 3,554 -0.09(-1.29%)
Jun 19, 2025 7.080 7.080 6.850 6.980 18,968 +0.00(+0.00%)
Jun 18, 2025 7.490 7.490 6.700 6.980 58,973 +0.10(+1.45%)
Jun 17, 2025 6.240 6.900 6.210 6.880 87,259 +0.71(+11.51%)
Jun 16, 2025 6.150 6.250 6.150 6.170 16,763 +0.06(+0.98%)
Jun 13, 2025 6.100 6.140 6.080 6.110 11,969 +0.01(+0.16%)
Jun 12, 2025 6.050 6.100 6.050 6.100 7,803 +0.06(+0.99%)
Jun 11, 2025 5.980 6.050 5.980 6.040 31,077 +0.07(+1.17%)
Jun 10, 2025 5.970 5.980 5.950 5.970 1,083 +0.00(+0.00%)
Jun 09, 2025 5.820 5.970 5.820 5.970 7,298 +0.13(+2.23%)
Jun 06, 2025 5.930 5.930 5.800 5.840 5,269 -0.06(-1.02%)
Jun 05, 2025 6.000 6.000 5.750 5.900 27,862 -0.08(-1.34%)
Jun 04, 2025 5.980 5.980 5.950 5.980 3,594 +0.01(+0.17%)
Jun 03, 2025 6.010 6.010 5.920 5.970 6,153 -0.01(-0.17%)
Jun 02, 2025 5.980 6.010 5.900 5.980 10,925 +0.08(+1.36%)
May 30, 2025 5.900 5.900 5.810 5.900 14,932 +0.05(+0.85%)
May 29, 2025 5.920 5.940 5.840 5.850 16,202 +0.00(+0.09%)
May 28, 2025 5.910 5.950 5.840 5.845 42,411 -0.06(-0.93%)
May 27, 2025 5.920 5.930 5.690 5.900 44,680 -0.04(-0.67%)
May 26, 2025 5.970 5.980 5.890 5.940 38,016 +0.05(+0.85%)
May 23, 2025 5.940 5.960 5.870 5.890 33,032 -0.03(-0.51%)
May 22, 2025 5.980 6.000 5.900 5.920 65,638 -0.08(-1.33%)
May 21, 2025 6.040 6.040 5.990 6.000 33,455 -0.01(-0.17%)
May 20, 2025 6.000 6.020 5.960 6.010 50,466 +0.04(+0.67%)
May 16, 2025 5.970 0 -0.02(-0.33%)
May 15, 2025 5.700 5.990 5.670 5.990 30,847 +0.29(+5.09%)
May 14, 2025 5.570 5.700 5.560 5.700 16,147 +0.13(+2.33%)
May 13, 2025 5.500 5.570 5.500 5.570 7,807 +0.09(+1.64%)
May 12, 2025 5.400 5.480 5.400 5.480 9,061 +0.04(+0.74%)
May 09, 2025 5.320 5.440 5.320 5.440 2,537 +0.12(+2.26%)
May 08, 2025 5.400 5.400 5.280 5.320 4,908 -0.08(-1.48%)
May 07, 2025 5.390 5.450 5.390 5.400 4,793 +0.05(+0.93%)
May 06, 2025 5.480 5.480 5.170 5.350 11,572 -0.14(-2.55%)
May 05, 2025 5.570 5.570 5.490 5.490 8,288 +0.01(+0.18%)
May 02, 2025 5.440 5.500 5.300 5.480 12,976 +0.01(+0.18%)
May 01, 2025 5.390 5.600 5.390 5.470 25,944 +0.06(+1.11%)
Apr 30, 2025 5.190 5.410 5.190 5.410 21,643 +0.21(+4.04%)
Apr 29, 2025 5.130 5.200 5.100 5.200 16,678 +0.15(+2.97%)
Apr 28, 2025 5.100 5.130 5.050 5.050 6,881 -0.05(-0.98%)
Apr 25, 2025 5.140 5.140 5.080 5.100 8,208 -0.01(-0.20%)
Apr 24, 2025 5.120 5.140 5.070 5.110 7,151 +0.02(+0.39%)
Apr 23, 2025 5.080 5.120 5.070 5.090 5,778 +0.09(+1.80%)
Apr 22, 2025 4.990 5.050 4.980 5.000 9,132 +0.01(+0.20%)
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 -0.16(-3.23%)
Apr 04, 2025 5.020 5.020 4.930 4.950 16,669 -0.09(-1.79%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.