ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Alvopetro Energy Ltd (OP:ALVOF)

5.118 -0.062 (-1.20%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 5.058 5.098 5.000 5.090 42,189 +0.02(+0.43%)
Dec 31, 2025 5.036 5.090 5.030 5.068 21,893 +0.01(+0.16%)
Dec 30, 2025 4.970 5.060 4.947 5.060 22,665 +0.12(+2.47%)
Dec 29, 2025 4.970 5.000 4.850 4.938 119,657 +0.09(+1.81%)
Dec 26, 2025 4.750 4.850 4.750 4.850 1,617 +0.05(+1.04%)
Dec 24, 2025 4.800 4.800 4.792 4.800 2,803 +0.04(+0.73%)
Dec 23, 2025 4.710 4.765 4.615 4.765 17,627 +0.01(+0.32%)
Dec 22, 2025 4.776 4.790 4.723 4.750 8,524 -0.00(-0.09%)
Dec 19, 2025 4.700 4.758 4.686 4.755 10,438 +0.16(+3.38%)
Dec 18, 2025 4.535 4.617 4.500 4.599 38,505 +0.10(+2.20%)
Dec 17, 2025 4.510 4.630 4.430 4.500 85,605 +0.08(+1.73%)
Dec 16, 2025 4.480 4.480 4.423 4.423 13,151 -0.03(-0.60%)
Dec 15, 2025 4.510 4.510 4.250 4.450 15,301 +0.01(+0.23%)
Dec 12, 2025 4.436 4.466 4.436 4.440 8,751 +0.02(+0.45%)
Dec 11, 2025 4.392 4.421 4.392 4.420 14,631 +0.03(+0.75%)
Dec 10, 2025 4.320 4.394 4.320 4.387 33,302 -0.00(-0.07%)
Dec 09, 2025 4.430 4.430 4.390 4.390 8,713 -0.06(-1.35%)
Dec 08, 2025 4.520 4.520 4.380 4.450 19,399 -0.07(-1.55%)
Dec 05, 2025 4.460 4.540 4.387 4.520 11,102 +0.13(+2.91%)
Dec 04, 2025 4.378 4.392 4.378 4.392 3,464 +0.03(+0.64%)
Dec 03, 2025 4.340 4.413 4.340 4.364 19,724 +0.02(+0.52%)
Dec 02, 2025 4.320 4.341 4.320 4.341 5,410 +0.02(+0.54%)
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.