ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Alvopetro Enegy Ltd (OP:ALVOF)

6.400 +0.268 (+4.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 6.232 6.480 6.110 6.400 59,067 +0.27(+4.36%)
Mar 17, 2026 6.010 6.172 6.006 6.133 18,557 +0.16(+2.72%)
Mar 16, 2026 5.950 5.985 5.900 5.970 11,147 +0.06(+1.02%)
Mar 13, 2026 5.900 5.955 5.810 5.910 41,554 -0.07(-1.17%)
Mar 12, 2026 5.972 6.000 5.940 5.980 10,049 +0.05(+0.81%)
Mar 11, 2026 5.930 5.950 5.896 5.932 17,352 -0.02(-0.39%)
Mar 10, 2026 6.050 6.107 5.790 5.955 10,584 -0.17(-2.70%)
Mar 09, 2026 6.200 6.250 6.073 6.120 15,457 +0.00(+0.00%)
Mar 06, 2026 6.070 6.120 6.030 6.120 11,707 +0.10(+1.66%)
Mar 05, 2026 6.050 6.099 5.910 6.020 91,242 -0.00(-0.07%)
Mar 04, 2026 5.980 6.150 5.910 6.024 23,953 -0.05(-0.86%)
Mar 03, 2026 6.000 6.190 5.950 6.076 10,814 +0.11(+1.91%)
Mar 02, 2026 6.100 6.220 5.962 5.962 37,593 -0.04(-0.63%)
Feb 27, 2026 5.976 6.000 5.904 6.000 30,847 +0.05(+0.84%)
Feb 26, 2026 5.904 5.950 5.835 5.950 13,328 +0.08(+1.36%)
Feb 25, 2026 5.900 6.000 5.870 5.870 10,061 +0.01(+0.20%)
Feb 24, 2026 5.870 5.882 5.796 5.859 8,263 +0.01(+0.15%)
Feb 23, 2026 5.910 5.910 5.850 5.850 1,775 +0.01(+0.17%)
Feb 20, 2026 5.880 5.978 5.830 5.840 24,860 -0.11(-1.85%)
Feb 19, 2026 5.970 6.380 5.903 5.950 38,534 -0.08(-1.33%)
Feb 18, 2026 6.150 6.150 5.980 6.030 53,018 +0.09(+1.52%)
Feb 17, 2026 5.860 5.962 5.822 5.940 8,471 +0.02(+0.34%)
Feb 13, 2026 5.845 5.935 5.840 5.920 10,529 +0.13(+2.25%)
Feb 12, 2026 5.865 5.865 5.790 5.790 6,806 -0.07(-1.19%)
Feb 11, 2026 5.982 5.982 5.750 5.860 11,634 -0.09(-1.51%)
Feb 10, 2026 5.850 5.970 5.660 5.950 33,960 +0.24(+4.20%)
Feb 09, 2026 5.500 5.710 5.470 5.710 44,540 +0.30(+5.64%)
Feb 06, 2026 5.398 5.494 5.314 5.405 30,303 +0.17(+3.15%)
Feb 05, 2026 5.350 5.410 5.210 5.240 41,489 -0.08(-1.50%)
Feb 04, 2026 5.229 5.320 5.225 5.320 17,185 +0.11(+2.15%)
Feb 03, 2026 5.245 5.250 5.208 5.208 6,899 +0.09(+1.72%)
Feb 02, 2026 5.120 5.120 4.975 5.120 15,580 +0.00(+0.04%)
Jan 30, 2026 5.265 5.268 5.118 5.118 7,605 -0.06(-1.20%)
Jan 29, 2026 5.310 5.310 5.152 5.180 14,508 +0.08(+1.57%)
Jan 28, 2026 5.320 5.375 5.000 5.100 71,726 -0.18(-3.35%)
Jan 27, 2026 5.200 5.300 5.188 5.277 36,404 +0.09(+1.71%)
Jan 26, 2026 5.200 5.200 5.122 5.188 70,456 +0.01(+0.23%)
Jan 23, 2026 5.180 5.200 5.175 5.176 16,250 -0.00(-0.04%)
Jan 22, 2026 5.080 5.178 5.080 5.178 9,475 +0.11(+2.23%)
Jan 21, 2026 5.065 5.116 5.065 5.065 6,296 -0.01(-0.30%)
Jan 20, 2026 5.038 5.100 5.010 5.080 28,575 +0.11(+2.25%)
Jan 16, 2026 5.010 5.010 4.870 4.968 2,977 +0.05(+0.92%)
Jan 15, 2026 4.940 4.982 4.900 4.923 7,435 -0.02(-0.51%)
Jan 14, 2026 5.000 5.008 4.940 4.947 13,446 +0.01(+0.15%)
Jan 13, 2026 4.858 4.940 4.838 4.940 15,347 +0.18(+3.78%)
Jan 12, 2026 4.820 4.820 4.760 4.760 3,555 +0.04(+0.85%)
Jan 09, 2026 4.730 4.766 4.664 4.720 8,706 +0.07(+1.51%)
Jan 08, 2026 4.640 4.689 4.640 4.650 7,606 +0.05(+1.09%)
Jan 07, 2026 4.680 4.725 4.580 4.600 11,350 -0.07(-1.58%)
Jan 06, 2026 4.750 4.754 4.674 4.674 17,435 -0.19(-3.83%)
Jan 05, 2026 5.330 5.330 4.720 4.860 72,928 -0.23(-4.52%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.