Nativo Resources Plc (NTVO)
LSE
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 | -0.0004 | -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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
