Free Trial

Alvopetro Energy (ALV) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free ALV Stock Alerts
C$4.98
-0.02 (-0.40%)
(As of 05:17 PM ET)
Compare
Stock AnalysisChartEarningsHeadlinesInsider Trades

Alvopetro Energy Stock Price Performance

5 Day
Performance
-1.97%
1 Month
Performance
+3.75%
3 Month
Performance
-12.63%
6 Month
Performance
-28.24%
Year-To-Date
Performance
-24.55%
1 Year
Performance
-44.73%
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 Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

ALV Stock Chart for Thursday, May, 30, 2024

ALV Chart by TradingView

Alvopetro Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024C$5.02C$5.00
-0.40%		C$5.02C$4.987,815 shsC$183.10 million
05/28/2024C$5.07C$5.02
-0.99%		C$5.07C$5.0012,341 shsC$183.83 million
05/27/2024C$5.08C$5.07
-0.20%		C$5.18C$5.066,032 shsC$185.66 million
05/24/2024C$5.11C$5.08
-0.59%		C$5.14C$5.059,088 shsC$186.03 million
05/23/2024C$5.15C$5.11
-0.78%		C$5.20C$5.116,380 shsC$187.13 million
05/22/2024C$5.27C$5.15
-2.28%		C$5.32C$5.1514,783 shsC$188.59 million
05/21/2024C$5.25C$5.27
+0.38%		C$5.31C$5.2416,933 shsC$192.99 million
05/20/2024C$5.25C$5.25C$5.33C$5.255,615 shsC$192.26 million
05/17/2024C$5.30C$5.25
-0.94%		C$5.33C$5.255,615 shsC$192.26 million
05/16/2024C$5.31C$5.30
-0.19%		C$5.36C$5.305,549 shsC$194.09 million
05/15/2024C$5.26C$5.31
+0.95%		C$5.33C$5.1513,258 shsC$194.45 million
05/14/2024C$5.29C$5.26
-0.57%		C$5.31C$5.2018,697 shsC$192.62 million
05/13/2024C$5.03C$5.29
+5.17%		C$5.29C$5.0848,619 shsC$193.72 million
05/10/2024C$4.87C$5.03
+3.29%		C$5.13C$4.8834,206 shsC$184.20 million
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
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
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
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

Related Companies:
This page (CVE:ALV) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry