Larvotto Resources Ltd (LRV)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 1.21951219512 | 0.82 | 0.915 | 0.8 | 3400653 | 0.86675025 | DE |
| 4 | 0.22 | 36.0655737705 | 0.61 | 0.93 | 0.595 | 4808036 | 0.77299653 | DE |
| 12 | 0.12 | 16.9014084507 | 0.71 | 0.93 | 0.415 | 4591298 | 0.65878169 | DE |
| 26 | 0.395 | 90.8045977011 | 0.435 | 0.93 | 0.305 | 4643432 | 0.55536426 | DE |
| 52 | 0.767 | 1217.46031746 | 0.063 | 0.93 | 0.058 | 3628079 | 0.41533901 | DE |
| 156 | 0.61 | 277.272727273 | 0.22 | 0.93 | 0.058 | 1462010 | 0.38463814 | DE |
| 260 | 0.69 | 492.857142857 | 0.14 | 0.93 | 0.058 | 1413164 | 0.37831869 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 0.825 | -0.05 | -5.71 | 0.85 | 0.85 | 0.7925 | 5615447 |
| 1740114900 | 0.875 | -0.02 | -2.23 | 0.88 | 0.91 | 0.865 | 2323113 |
| 1740028500 | 0.895 | 0.04 | 4.68 | 0.86 | 0.9 | 0.845 | 3036079 |
| 1739942100 | 0.855 | -0.03 | -3.39 | 0.89 | 0.915 | 0.85 | 3366993 |
| 1739855700 | 0.885 | 0.0650001 | 7.93 | 0.825 | 0.895 | 0.825 | 4947461 |
| 1739769300 | 0.8199999 | -0.02 | -2.38 | 0.8199999 | 0.835 | 0.805 | 3329619 |
| 1739510100 | 0.84 | 0.0200001 | 2.44 | 0.845 | 0.885 | 0.825 | 4213439 |
| 1739423700 | 0.8199999 | -0.02 | -2.38 | 0.845 | 0.855 | 0.78 | 5933610 |
| 1739337300 | 0.84 | -0.04 | -4.55 | 0.87 | 0.92 | 0.83 | 7138363 |
| 1739250900 | 0.88 | 0.04 | 4.76 | 0.86 | 0.93 | 0.84 | 8416558 |
| 1739164500 | 0.84 | 0.065 | 8.39 | 0.76 | 0.845 | 0.735 | 7876841 |
| 1738905300 | 0.775 | 0.055 | 7.64 | 0.72 | 0.785 | 0.715 | 6540037 |
| 1738818900 | 0.72 | 0.035 | 5.11 | 0.6949999 | 0.73 | 0.6899999 | 5449913 |
| 1738732500 | 0.685 | 0.035 | 5.38 | 0.665 | 0.705 | 0.655 | 5961371 |
| 1738646100 | 0.65 | 0.05 | 8.33 | 0.625 | 0.665 | 0.61 | 3325156 |
| 1738559700 | 0.6 | -0.06 | -9.09 | 0.66 | 0.66 | 0.6 | 4433684 |
| 1738300500 | 0.66 | 0.02 | 3.13 | 0.65 | 0.71 | 0.65 | 4891701 |
| 1738214100 | 0.64 | -0.005 | -0.78 | 0.64 | 0.65 | 0.625 | 1494010 |
| 1738127700 | 0.645 | 0.04 | 6.61 | 0.61 | 0.655 | 0.6 | 3076535 |
| 1738041300 | 0.605 | -0.0175 | -2.81 | 0.61 | 0.62 | 0.595 | 5598203 |
| 1737695700 | 0.6225 | -0.0425 | -6.39 | 0.65 | 0.65 | 0.62 | 3410180 |
| 1737609300 | 0.665 | 0.01 | 1.53 | 0.645 | 0.705 | 0.64 | 4051971 |
| 1737522900 | 0.655 | 0.03 | 4.80 | 0.62 | 0.67 | 0.61 | 2105500 |
| 1737436500 | 0.625 | -0.04 | -6.02 | 0.66 | 0.665 | 0.5975 | 4935956 |
| 1737350100 | 0.665 | -0.035 | -5.00 | 0.7 | 0.705 | 0.66 | 4137707 |
| 1737090900 | 0.7 | 0.02 | 2.94 | 0.685 | 0.73 | 0.665 | 3376465 |
| 1737004500 | 0.68 | -0.01 | -1.45 | 0.7 | 0.715 | 0.675 | 4072216 |
| 1736918100 | 0.6899999 | -0.005 | -0.72 | 0.7 | 0.725 | 0.68 | 3949606 |
| 1736831700 | 0.6949999 | 0.005 | 0.72 | 0.7 | 0.75 | 0.6949999 | 5640814 |
| 1736745300 | 0.6899999 | -0.075 | -9.80 | 0.775 | 0.795 | 0.675 | 9489273 |
| 1736486100 | 0.765 | 0.11 | 16.79 | 0.68 | 0.78 | 0.66 | 10770606 |
| 1736399700 | 0.655 | -0.015 | -2.24 | 0.675 | 0.71 | 0.655 | 4169233 |
| 1736313300 | 0.67 | 0.06 | 9.84 | 0.625 | 0.6899999 | 0.625 | 7886206 |
| 1736226900 | 0.61 | 0.0525 | 9.42 | 0.6 | 0.655 | 0.59 | 6113369 |
| 1736140500 | 0.5575 | -0.0175 | -3.04 | 0.585 | 0.585 | 0.545 | 2616590 |
| 1735881300 | 0.575 | 0.025 | 4.55 | 0.5699999 | 0.59 | 0.535 | 6697448 |
| 1735794900 | 0.55 | 0.055 | 11.11 | 0.51 | 0.575 | 0.51 | 3576876 |
| 1735617660 | 0.495 | -0.005 | -1.00 | 0.495 | 0.51 | 0.495 | 1395246 |
| 1735535700 | 0.5 | 0 | 0.00 | 0.5 | 0.52 | 0.49 | 1604350 |
| 1735276500 | 0.5 | 0.03 | 6.38 | 0.475 | 0.515 | 0.475 | 2776585 |
| 1735014060 | 0.47 | -0.03 | -6.00 | 0.505 | 0.505 | 0.4625 | 1660408 |
| 1734930900 | 0.5 | 0.05 | 11.11 | 0.465 | 0.505 | 0.46 | 2519758 |
| 1734671700 | 0.45 | 0.02 | 4.65 | 0.43 | 0.465 | 0.425 | 3343284 |
| 1734585300 | 0.43 | -0.04 | -8.51 | 0.445 | 0.465 | 0.415 | 4980957 |
| 1734498900 | 0.47 | -0.025 | -5.05 | 0.485 | 0.51 | 0.47 | 3010593 |
| 1734412500 | 0.495 | 0.065 | 15.12 | 0.45 | 0.51 | 0.44 | 5318865 |
| 1734326100 | 0.43 | -0.03 | -6.52 | 0.455 | 0.46 | 0.43 | 2206796 |
| 1734066900 | 0.46 | -0.02 | -4.17 | 0.475 | 0.475 | 0.44 | 3353630 |
| 1733980500 | 0.48 | 0 | 0.00 | 0.48 | 0.495 | 0.475 | 2772356 |
| 1733894100 | 0.48 | -0.025 | -4.95 | 0.505 | 0.505 | 0.47 | 5882506 |
| 1733807700 | 0.505 | -0.02 | -3.81 | 0.535 | 0.54 | 0.505 | 3429546 |
| 1733721300 | 0.525 | -0.025 | -4.55 | 0.5699999 | 0.5699999 | 0.52 | 3442551 |
| 1733462100 | 0.55 | 0.01 | 1.85 | 0.54 | 0.5575 | 0.525 | 4086047 |
| 1733375700 | 0.54 | -0.04 | -6.90 | 0.55 | 0.595 | 0.535 | 6779695 |
| 1733289300 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1733202900 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1733116500 | 0.58 | -0.06 | -9.38 | 0.71 | 0.735 | 0.5649999 | 11014203 |
| 1732857300 | 0.64 | 0.08 | 14.29 | 0.56 | 0.655 | 0.555 | 5612499 |
| 1732770900 | 0.56 | 0.06 | 12.00 | 0.5 | 0.56 | 0.495 | 2812551 |
| 1732684500 | 0.5 | 0.025 | 5.26 | 0.48 | 0.515 | 0.475 | 3003662 |
| 1732598100 | 0.475 | -0.015 | -3.06 | 0.48 | 0.49 | 0.47 | 2159859 |
| 1732511700 | 0.49 | 0.02 | 4.26 | 0.495 | 0.52 | 0.48 | 3057829 |
| 1732252500 | 0.47 | -0.025 | -5.05 | 0.5 | 0.51 | 0.46 | 2595840 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
