Nativo Resources Plc Historical Data - NTVO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Nativo Resources Plc (NTVO)
Nativo Resources Plc (NTVO) Historical

Nativo Resources Plc (NTVO)

0.0019

0.00

(0.00%)

Closed December 24 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0004	-17.3913043478	0.0023	0.0023	0.0019	1973909555	0.0020517	DE
4	-0.0006	-24	0.0025	0.0031	0.0019	2385936579	0.00237225	DE
12	-0.0009	-32.1428571429	0.0028	0.0038	0.0019	1977398720	0.00250604	DE
26	-0.0008	-29.6296296296	0.0027	0.0038	0.0019	1902011320	0.00253097	DE
52	-0.0008	-29.6296296296	0.0027	0.0038	0.0019	1902011320	0.00253097	DE
156	-0.0008	-29.6296296296	0.0027	0.0038	0.0019	1902011320	0.00253097	DE
260	-0.0008	-29.6296296296	0.0027	0.0038	0.0019	1902011320	0.00253097	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735061400	0.0019	0	0.00	0.0019	0.002	0.0019	393555201
1734975000	0.0019	-0.0003	-13.64	0.0021	0.0023	0.0019	-2017665529
1734715800	0.0022	0.0003	15.79	0.0019	0.0022	0.0019	971941407
1734629400	0.0019	-0.0002	-9.52	0.0021	0.0021	0.0019	592336628
1734543000	0.0021	0	0.00	0.002	0.0021	0.0019	1247904836
1734456600	0.0021	-0.0003	-12.50	0.0023	0.0023	0.0021	4780063139
1734370200	0.0023999	0.0001999	9.09	0.0023999	0.0023999	0.0023	1478576323
1734111000	0.0022	-0.0002	-8.33	0.0023999	0.0023999	0.0022	967121899
1734024600	0.0023999	0	0.00	0.0023999	0.0023999	0.0023	476733608
1733938200	0.0023999	-0.0001	-4.00	0.0025	0.0025	0.0023	2089196856
1733851800	0.0025	0.0002	8.70	0.0023	0.0025	0.0023	1681909105
1733765400	0.0023	-0.0002	-8.00	0.0025	0.0025	0.0023	-917349738
1733506200	0.0025	0	0.00	0.0025	0.0031	0.0025	12509288845
1733419800	0.0025	0	0.00	0.0025	0.0025	0.0025	513121795
1733333400	0.0025	0.0002	8.70	0.0023	0.0025	0.0023	1327338727
1733247000	0.0023	-0.0002	-8.00	0.0025	0.0025	0.0023	1506165677
1733160600	0.0025	0	0.00	0.0025	0.0025	0.0025	764176274
1732901400	0.0025	0	0.00	0.0025	0.0025	0.0025	1490569050
1732815000	0.0025	0	0.00	0.0025	0.0025	0.0025	306047220
1732728600	0.0025	0	0.00	0.0025	0.0025	0.0023	1604546313
1732642200	0.0025	0	0.00	0.0025	0.0026	0.0025	-833160038
1732555800	0.0025	-0.0001	-3.85	0.0028	0.003	0.0025	5324049719
1732296600	0.0026	0.0003	13.04	0.0023	0.0027	0.0023	4922646888
1732210200	0.0023	0	0.00	0.0023	0.0023	0.0023	517777686
1732123800	0.0023	0	0.00	0.0023	0.0023	0.0023	704439112
1732037400	0.0023	0	0.00	0.0023	0.0023	0.0023	292393015
1731951000	0.0023	0	0.00	0.0023	0.0023	0.0023	144984331
1731691800	0.0023	0	0.00	0.0023	0.0023	0.0023	479523114
1731605400	0.0023	0.0001	4.55	0.0023	0.0023	0.0023	467930287
1731519000	0.0022	-0.0001	-4.35	0.0023	0.0023	0.0022	629430068
1731432600	0.0023	-0.0002	-8.00	0.0025	0.0025	0.0023	-1330204038
1731346200	0.0025	0	0.00	0.0025	0.0025	0.0025	233669383
1731087000	0.0025	0	0.00	0.0025	0.0025	0.0025	1054371694
1731000600	0.0025	0	0.00	0.0025	0.0025	0.0025	985333902
1730914200	0.0025	0	0.00	0.0025	0.0026	0.0025	94587393
1730827800	0.0025	-0.0002	-7.41	0.0027	0.0027	0.0025	767679000
1730741400	0.0027	0.0002	8.00	0.0025	0.0028	0.0025	-1989796224
1730482200	0.0025	0	0.00	0.0025	0.0025	0.0025	1254294536
1730395800	0.0025	0.0002	8.70	0.0023	0.0025	0.0023	-1090504446
1730309400	0.0023	-0.0002	-8.00	0.0025	0.0025	0.0023	1344386622
1730223000	0.0025	0	0.00	0.0025	0.0025	0.0025	294115487
1730136600	0.0025	0	0.00	0.0025	0.0025	0.0025	1168555736
1729873800	0.0025	0	0.00	0.0026	0.0026	0.0025	454349316
1729787400	0.0025	-0.0001	-3.85	0.0026	0.0026	0.0025	929166787
1729701000	0.0026	0	0.00	0.0026	0.0026	0.0025	707598247
1729614600	0.0026	0.0001	4.00	0.0025	0.0027	0.0025	4402102978
1729528200	0.0025	-0.0001	-3.85	0.0027	0.0028	0.0025	8695894926
1729269000	0.0026	0	0.00	0.0026	0.0026	0.0026	613599218
1729182600	0.0026	0.0002001	8.34	0.0026	0.0026	0.0026	1316521483
1729096200	0.0023999	-0.0003	-11.11	0.0027	0.0027	0.0023999	-1898842069
1729009800	0.0027	0.0002	8.00	0.0025	0.0027	0.0025	-2002284652
1728923400	0.0025	-0.0002	-7.41	0.0027	0.0027	0.0025	-1842305424
1728664200	0.0027	0.0002	8.00	0.0025	0.0027	0.0025	-2115340037
1728577800	0.0025	-0.0006	-19.35	0.0026	0.0027	0.0025	5645212418
1728491400	0.0031	-0.0002	-6.06	0.0033	0.0033	0.0031	270734543
1728405000	0.0033	-0.0003	-8.33	0.0037	0.0037	0.0031	-1858756858
1728318600	0.0036	0.0005	16.13	0.0031	0.0038	0.0031	1784717588
1728059400	0.0031	0.0005	19.23	0.0028999	0.0031	0.0027	-1802934842
1727973000	0.0026	-0.0002	-7.14	0.0028	0.0033	0.0026	1536927981
1727886600	0.0028	0	0.00	0.0028	0.0028	0.0028	409062596
1727800200	0.0028	0	0.00	0.0028	0.0028	0.0028	755398489
1727713800	0.0028	-0.0003	-9.68	0.0031	0.0031	0.0025	-1257264445
1727454600	0.0031	0.0006	24.00	0.0025	0.0032	0.0025	-780854052
1727368200	0.0025	-0.0001	-3.85	0.0026	0.0026	0.0025	372811128
1727281800	0.0026	0.0001	4.00	0.0025	0.0027	0.0025	1279450416

Nativo Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions