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 (TSV:ALV)

8.690 UNCHANGED
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 8.390 8.700 8.390 8.690 56,171 +0.31(+3.70%)
Apr 24, 2026 8.510 8.600 8.350 8.380 29,391 -0.11(-1.30%)
Apr 23, 2026 8.210 8.550 8.210 8.490 29,727 +0.31(+3.79%)
Apr 22, 2026 8.200 8.330 8.100 8.180 17,225 +0.08(+0.99%)
Apr 21, 2026 8.070 8.180 7.950 8.100 55,540 +0.02(+0.25%)
Apr 20, 2026 8.350 8.470 8.060 8.080 38,470 -0.14(-1.70%)
Apr 17, 2026 8.300 8.400 8.080 8.220 122,471 -0.30(-3.52%)
Apr 16, 2026 8.480 8.880 8.420 8.520 137,354 -0.08(-0.93%)
Apr 15, 2026 8.340 8.760 8.340 8.600 122,639 +0.05(+0.58%)
Apr 14, 2026 8.990 9.000 8.360 8.550 101,599 -0.46(-5.11%)
Apr 13, 2026 8.890 9.160 8.890 9.010 65,711 +0.14(+1.58%)
Apr 10, 2026 8.780 9.000 8.780 8.870 31,128 -0.07(-0.78%)
Apr 09, 2026 9.100 9.130 8.850 8.940 65,292 -0.12(-1.32%)
Apr 08, 2026 8.710 9.120 8.700 9.060 75,004 -0.10(-1.09%)
Apr 07, 2026 9.290 9.300 9.150 9.160 43,815 -0.03(-0.33%)
Apr 06, 2026 9.510 9.640 9.010 9.190 73,761 -0.57(-5.84%)
Apr 02, 2026 9.760 0 +0.36(+3.83%)
Apr 01, 2026 9.530 9.690 8.870 9.400 111,155 -0.13(-1.36%)
Mar 31, 2026 10.54 10.54 9.480 9.530 140,135 -0.95(-9.06%)
Mar 30, 2026 10.50 10.50 10.20 10.48 155,001 +0.56(+5.65%)
Mar 27, 2026 9.600 10.01 9.500 9.920 133,471 +0.42(+4.42%)
Mar 26, 2026 9.610 9.650 9.400 9.500 42,954 +0.00(+0.00%)
Mar 25, 2026 8.870 9.500 8.870 9.500 57,039 +0.27(+2.93%)
Mar 24, 2026 9.150 9.230 9.050 9.230 51,799 +0.17(+1.88%)
Mar 23, 2026 8.510 9.150 8.510 9.060 63,017 +0.33(+3.78%)
Mar 20, 2026 9.080 9.080 8.380 8.730 36,559 -0.17(-1.91%)
Mar 19, 2026 9.000 9.190 8.800 8.900 114,839 +0.13(+1.48%)
Mar 18, 2026 8.470 8.960 8.410 8.770 85,969 +0.46(+5.54%)
Mar 17, 2026 8.160 8.470 8.160 8.310 42,743 +0.17(+2.09%)
Mar 16, 2026 8.160 8.200 8.050 8.140 27,135 +0.03(+0.37%)
Mar 13, 2026 8.150 8.200 8.000 8.110 58,164 -0.03(-0.37%)
Mar 12, 2026 8.100 8.170 8.080 8.140 61,837 +0.09(+1.12%)
Mar 11, 2026 8.190 8.190 8.000 8.050 43,230 -0.13(-1.59%)
Mar 10, 2026 8.290 8.290 8.000 8.180 29,697 -0.13(-1.56%)
Mar 09, 2026 8.470 8.490 8.260 8.310 54,185 +0.01(+0.12%)
Mar 06, 2026 8.250 8.370 8.120 8.300 48,772 +0.08(+0.97%)
Mar 05, 2026 8.490 8.490 8.160 8.220 39,165 -0.05(-0.60%)
Mar 04, 2026 8.410 8.420 8.060 8.270 29,345 -0.08(-0.96%)
Mar 03, 2026 8.220 8.480 8.100 8.350 41,472 +0.13(+1.58%)
Mar 02, 2026 8.600 8.600 8.150 8.220 130,557 -0.03(-0.36%)
Feb 27, 2026 8.160 8.250 8.050 8.250 34,297 +0.11(+1.35%)
Feb 26, 2026 7.950 8.150 7.910 8.140 24,181 +0.19(+2.39%)
Feb 25, 2026 8.030 8.240 7.950 7.950 14,726 -0.07(-0.87%)
Feb 24, 2026 7.920 8.080 7.910 8.020 30,472 +0.02(+0.25%)
Feb 23, 2026 8.280 8.280 8.000 8.000 28,534 -0.05(-0.62%)
Feb 20, 2026 8.150 8.230 7.950 8.050 106,684 -0.13(-1.59%)
Feb 19, 2026 8.310 8.310 8.100 8.180 30,778 +0.03(+0.37%)
Feb 18, 2026 8.190 8.440 8.150 8.150 92,161 +0.07(+0.87%)
Feb 17, 2026 8.060 8.100 8.000 8.080 19,788 +0.02(+0.25%)
Feb 13, 2026 8.060 0 +0.23(+2.94%)
Feb 12, 2026 8.210 8.210 7.830 7.830 46,029 -0.09(-1.14%)
Feb 11, 2026 8.180 8.190 7.700 7.920 68,839 -0.11(-1.37%)
Feb 10, 2026 7.760 8.130 7.730 8.030 87,452 +0.29(+3.75%)
Feb 09, 2026 7.490 7.750 7.490 7.740 36,650 +0.33(+4.45%)
Feb 06, 2026 7.250 7.500 7.250 7.410 23,711 +0.26(+3.64%)
Feb 05, 2026 7.290 7.410 7.100 7.150 42,091 -0.14(-1.92%)
Feb 04, 2026 7.140 7.290 7.110 7.290 11,151 +0.17(+2.39%)
Feb 03, 2026 6.960 7.200 6.950 7.120 26,532 +0.14(+2.01%)
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.