Free Trial

Alvopetro Energy (ALV) Stock Chart & Stock Price History

→ Things Are Not Normal in America – Here’s What to Do (From Stansberry Research) (Ad)
Free ALV Stock Alerts
C$4.87
+0.04 (+0.83%)
(As of 05/9/2024 05:23 PM ET)
Compare
Stock AnalysisChartEarningsHeadlinesInsider Trades

Alvopetro Energy Stock Price Performance

5 Day
Performance
+0.62%
1 Month
Performance
-0.61%
3 Month
Performance
-9.98%
6 Month
Performance
-41.47%
Year-To-Date
Performance
-26.21%
1 Year
Performance
-37.00%
Receive ALV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alvopetro Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI”
BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.
Discover the name and ticker of this $2 stock here >>>

ALV Stock Chart for Friday, May, 10, 2024

ALV Chart by TradingView

Alvopetro Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024C$4.83C$4.87
+0.83%		C$5.02C$4.8017,086 shsC$178.34 million
05/08/2024C$4.89C$4.83
-1.23%		C$5.25C$4.8125,496 shsC$176.88 million
05/07/2024C$4.85C$4.89
+0.82%		C$4.89C$4.828,260 shsC$179.07 million
05/06/2024C$4.84C$4.85
+0.21%		C$4.93C$4.8015,074 shsC$177.61 million
05/03/2024C$4.81C$4.84
+0.62%		C$4.95C$4.7813,548 shsC$177.24 million
05/02/2024C$4.70C$4.81
+2.34%		C$4.81C$4.7011,256 shsC$176.14 million
05/01/2024C$4.80C$4.70
-2.08%		C$4.83C$4.6319,133 shsC$172.11 million
04/30/2024C$4.88C$4.80
-1.64%		C$4.96C$4.798,799 shsC$175.78 million
04/29/2024C$4.69C$4.88
+4.05%		C$4.92C$4.7715,519 shsC$178.71 million
04/26/2024C$4.78C$4.69
-1.88%		C$4.76C$4.695,555 shsC$171.75 million
04/25/2024C$4.71C$4.78
+1.49%		C$4.86C$4.7215,909 shsC$175.04 million
04/24/2024C$4.63C$4.71
+1.73%		C$4.75C$4.567,823 shsC$172.48 million
04/23/2024C$4.72C$4.63
-1.91%		C$4.79C$4.5614,596 shsC$169.55 million
04/22/2024C$4.80C$4.72
-1.67%		C$4.79C$4.715,948 shsC$172.85 million
04/19/2024C$4.79C$4.80
+0.21%		C$4.86C$4.758,249 shsC$175.78 million
04/18/2024C$4.64C$4.79
+3.23%		C$4.79C$4.684,782 shsC$175.41 million
04/17/2024C$4.65C$4.64
-0.22%		C$4.69C$4.621,350 shsC$169.92 million
04/16/2024C$4.68C$4.65
-0.64%		C$4.68C$4.514,892 shsC$170.28 million
04/15/2024C$4.54C$4.68
+3.08%		C$4.80C$4.2625,569 shsC$171.38 million
04/12/2024C$4.78C$4.54
-5.02%		C$4.93C$4.4427,243 shsC$166.26 million
04/11/2024C$4.90C$4.78
-2.45%		C$4.93C$4.757,945 shsC$175.04 million
04/10/2024C$4.98C$4.90
-1.61%		C$5.00C$4.8311,002 shsC$179.44 million
04/09/2024C$4.99C$4.98
-0.20%		C$5.07C$4.9018,844 shsC$182.37 million
04/08/2024C$5.10C$4.99
-2.16%		C$5.24C$4.9547,049 shsC$182.73 million
04/05/2024C$4.01C$5.10
+27.18%		C$5.39C$4.25215,210 shsC$186.76 million
04/04/2024C$3.91C$4.01
+2.56%		C$4.03C$3.8963,694 shsC$146.85 million
04/03/2024C$4.00C$3.91
-2.25%		C$4.14C$3.8152,189 shsC$143.18 million
04/02/2024C$4.05C$4.00
-1.23%		C$4.05C$3.8738,956 shsC$146.48 million
04/01/2024C$4.07C$4.05
-0.49%		C$4.15C$4.057,783 shsC$148.31 million
03/29/2024C$4.07C$4.07C$4.11C$4.0434,385 shsC$149.04 million
03/28/2024C$4.08C$4.07
-0.25%		C$4.11C$4.0434,385 shsC$148.96 million
03/27/2024C$4.13C$4.08
-1.21%		C$4.15C$4.0320,112 shsC$149.33 million
03/26/2024C$4.18C$4.13
-1.20%		C$4.28C$4.0458,362 shsC$151.16 million
03/25/2024C$4.00C$4.18
+4.50%		C$4.18C$3.9669,347 shsC$152.99 million
03/22/2024C$4.40C$4.00
-9.09%		C$4.41C$3.96159,091 shsC$146.40 million
03/21/2024C$4.65C$4.40
-5.38%		C$4.92C$4.35256,717 shsC$161.04 million
03/20/2024C$5.54C$4.65
-16.06%		C$5.51C$4.56249,045 shsC$170.19 million
03/19/2024C$5.54C$5.54C$5.61C$5.5113,424 shsC$202.76 million
03/18/2024C$5.56C$5.54
-0.36%		C$5.66C$5.5112,973 shsC$202.76 million
03/15/2024C$5.51C$5.56
+0.91%		C$5.76C$5.5010,235 shsC$203.50 million
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (Ad)

BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.

Discover the name and ticker of this $2 stock here >>>
03/14/2024C$5.60C$5.51
-1.61%		C$5.70C$5.5113,751 shsC$201.67 million
03/13/2024C$5.59C$5.60
+0.18%		C$5.62C$5.509,245 shsC$204.96 million
03/12/2024C$5.70C$5.59
-1.93%		C$5.70C$5.5214,597 shsC$204.59 million
03/11/2024C$5.66C$5.70
+0.71%		C$5.84C$5.659,157 shsC$208.62 million
03/08/2024C$5.68C$5.66
-0.35%		C$5.74C$5.6516,692 shsC$207.16 million
03/07/2024C$5.76C$5.68
-1.39%		C$5.84C$5.6324,930 shsC$207.89 million
03/06/2024C$5.85C$5.76
-1.54%		C$5.85C$5.7415,141 shsC$210.82 million
03/05/2024C$6.03C$5.85
-2.99%		C$6.01C$5.8039,928 shsC$214.11 million
03/04/2024C$6.04C$6.03
-0.17%		C$6.20C$5.9810,590 shsC$220.70 million
03/01/2024C$5.70C$6.04
+5.96%		C$6.17C$5.7722,897 shsC$221.06 million
02/29/2024C$6.18C$5.70
-7.77%		C$6.27C$5.6531,832 shsC$208.62 million
02/28/2024C$6.35C$6.18
-2.68%		C$6.30C$6.1721,711 shsC$226.19 million
02/27/2024C$6.65C$6.35
-4.51%		C$6.74C$6.3560,610 shsC$232.41 million
02/26/2024C$6.45C$6.65
+3.10%		C$6.69C$6.4920,822 shsC$243.39 million
02/23/2024C$6.33C$6.45
+1.90%		C$6.45C$6.3211,352 shsC$236.07 million
02/22/2024C$6.25C$6.33
+1.28%		C$6.40C$6.2515,303 shsC$231.68 million
02/21/2024C$6.26C$6.25
-0.16%		C$6.25C$6.231,370 shsC$228.75 million
02/20/2024C$6.07C$6.26
+3.13%		C$6.30C$6.1017,689 shsC$229.12 million
02/19/2024C$6.07C$6.07C$6.26C$6.075,847 shsC$222.16 million
02/16/2024C$6.20C$6.07
-2.10%		C$6.26C$6.075,847 shsC$222.16 million
02/15/2024C$6.13C$6.20
+1.14%		C$6.39C$6.1312,061 shsC$226.92 million
02/14/2024C$6.00C$6.13
+2.17%		C$6.30C$6.0512,288 shsC$224.36 million
02/13/2024C$5.80C$6.00
+3.45%		C$6.30C$5.7865,514 shsC$219.60 million
02/12/2024C$5.41C$5.80
+7.21%		C$5.85C$5.6026,363 shsC$212.28 million
02/09/2024C$5.10C$5.41
+6.08%		C$5.60C$5.0919,963 shsC$198.01 million

Related Companies:
This page (CVE:ALV) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings