|
NTO - [Ticker: NTO] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | NTO quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-12-30 | 218,000 | 2.84 | 2.91 | 2.82 | 2.87 | 00:00:00 | 2004-12-31 | 159,400 | 2.90 | 2.92 | 2.85 | 2.91 | 00:00:00 | 2005-01-03 | 307,100 | 2.92 | 2.95 | 2.76 | 2.80 | 00:00:00 | 2005-01-04 | 364,600 | 2.75 | 2.76 | 2.67 | 2.69 | 00:00:00 | 2005-01-05 | 239,800 | 2.66 | 2.70 | 2.65 | 2.68 | 00:00:00 | 2005-01-06 | 380,400 | 2.68 | 2.70 | 2.65 | 2.65 | 00:00:00 | 2005-01-07 | 217,100 | 2.68 | 2.71 | 2.64 | 2.65 | 00:00:00 | 2005-01-10 | 258,600 | 2.67 | 2.70 | 2.64 | 2.64 | 00:00:00 | 2005-01-11 | 250,700 | 2.66 | 2.68 | 2.60 | 2.62 | 00:00:00 | 2005-01-12 | 337,300 | 2.63 | 2.74 | 2.63 | 2.72 | 00:00:00 | 2005-01-13 | 157,000 | 2.73 | 2.76 | 2.63 | 2.71 | 00:00:00 | 2005-01-14 | 263,500 | 2.71 | 2.73 | 2.65 | 2.70 | 00:00:00 | 2005-01-18 | 628,000 | 2.70 | 2.71 | 2.65 | 2.69 | 00:00:00 | 2005-01-19 | 380,000 | 2.70 | 2.73 | 2.70 | 2.73 | 00:00:00 | 2005-01-20 | 319,600 | 2.72 | 2.72 | 2.66 | 2.67 | 00:00:00 | 2005-01-21 | 502,000 | 2.70 | 2.75 | 2.70 | 2.73 | 00:00:00 | 2005-01-24 | 439,700 | 2.75 | 2.76 | 2.65 | 2.69 | 00:00:00 | 2005-01-25 | 253,300 | 2.67 | 2.68 | 2.62 | 2.66 | 00:00:00 | 2005-01-26 | 219,300 | 2.67 | 2.69 | 2.64 | 2.68 | 00:00:00 | 2005-01-27 | 5,236,400 | 2.69 | 3.08 | 2.69 | 2.99 | 00:00:00 | 2005-01-28 | 4,240,400 | 3.10 | 3.38 | 3.02 | 3.05 | 00:00:00 | 2005-01-31 | 2,099,900 | 3.08 | 3.11 | 2.88 | 3.01 | 00:00:00 | 2005-02-01 | 2,738,800 | 2.86 | 2.87 | 2.74 | 2.76 | 00:00:00 | 2005-02-02 | 4,459,500 | 2.78 | 2.86 | 2.77 | 2.86 | 00:00:00 | 2005-02-03 | 2,842,400 | 2.93 | 2.93 | 2.78 | 2.83 | 00:00:00 | 2005-02-04 | 2,405,000 | 2.83 | 2.85 | 2.75 | 2.77 | 00:00:00 | 2005-02-07 | 1,702,300 | 2.78 | 2.80 | 2.75 | 2.76 | 00:00:00 | 2005-02-08 | 1,189,100 | 2.77 | 2.79 | 2.72 | 2.74 | 00:00:00 | 2005-02-09 | 2,121,500 | 2.74 | 2.78 | 2.74 | 2.78 | 00:00:00 | 2005-02-10 | 2,071,400 | 2.80 | 2.91 | 2.79 | 2.90 | 00:00:00 | 2005-02-11 | 952,100 | 2.89 | 2.91 | 2.86 | 2.89 | 00:00:00 | 2005-02-14 | 1,154,600 | 2.91 | 2.95 | 2.90 | 2.94 | 00:00:00 | 2005-02-15 | 777,200 | 2.95 | 2.95 | 2.92 | 2.93 | 00:00:00 | 2005-02-16 | 577,700 | 2.94 | 2.94 | 2.86 | 2.88 | 00:00:00 | 2005-02-17 | 822,900 | 2.89 | 2.90 | 2.85 | 2.89 | 00:00:00 | 2005-02-18 | 1,630,700 | 2.89 | 2.91 | 2.89 | 2.90 | 00:00:00 | 2005-02-22 | 2,162,900 | 2.92 | 2.99 | 2.91 | 2.98 | 00:00:00 | 2005-02-23 | 1,081,800 | 2.94 | 2.97 | 2.93 | 2.96 | 00:00:00 | 2005-02-24 | 811,000 | 2.96 | 2.97 | 2.88 | 2.90 | 00:00:00 | 2005-02-25 | 915,900 | 2.92 | 2.94 | 2.87 | 2.91 | 00:00:00 | 2005-02-28 | 2,095,700 | 3.08 | 3.09 | 2.99 | 3.06 | 00:00:00 | 2005-03-01 | 1,228,100 | 3.06 | 3.06 | 2.99 | 3.02 | 00:00:00 | 2005-03-02 | 1,540,400 | 3.02 | 3.12 | 2.95 | 3.06 | 00:00:00 | 2005-03-03 | 678,900 | 3.06 | 3.06 | 3.02 | 3.06 | 00:00:00 | 2005-03-04 | 2,051,100 | 3.09 | 3.22 | 3.09 | 3.20 | 00:00:00 | 2005-03-07 | 2,428,200 | 3.23 | 3.40 | 3.23 | 3.33 | 00:00:00 | 2005-03-08 | 2,853,600 | 3.37 | 3.40 | 3.22 | 3.32 | 00:00:00 | 2005-03-09 | 2,270,500 | 3.29 | 3.32 | 3.12 | 3.14 | 00:00:00 | 2005-03-10 | 2,655,900 | 3.15 | 3.15 | 3.00 | 3.04 | 00:00:00 | 2005-03-11 | 1,403,200 | 3.06 | 3.09 | 3.02 | 3.02 | 00:00:00 | 2005-03-14 | 1,021,400 | 3.00 | 3.03 | 2.95 | 3.01 | 00:00:00 | 2005-03-15 | 960,700 | 3.03 | 3.04 | 2.98 | 2.99 | 00:00:00 | 2005-03-16 | 666,100 | 3.01 | 3.04 | 2.96 | 2.99 | 00:00:00 | 2005-03-17 | 845,400 | 2.99 | 3.03 | 2.95 | 3.03 | 00:00:00 | 2005-03-18 | 1,650,600 | 3.03 | 3.19 | 3.00 | 3.17 | 00:00:00 | 2005-03-21 | 851,400 | 3.13 | 3.14 | 3.07 | 3.12 | 00:00:00 | 2005-03-22 | 870,900 | 3.14 | 3.21 | 3.07 | 3.09 | 00:00:00 | 2005-03-23 | 888,900 | 3.07 | 3.09 | 3.00 | 3.01 | 00:00:00 | 2005-03-24 | 465,500 | 3.01 | 3.04 | 3.00 | 3.02 | 00:00:00 | 2005-03-28 | 1,160,800 | 3.02 | 3.03 | 2.92 | 2.93 | 00:00:00 | 2005-03-29 | 2,300,100 | 2.95 | 2.98 | 2.71 | 2.71 | 00:00:00 | 2005-03-30 | 1,151,200 | 2.71 | 2.84 | 2.68 | 2.83 | 00:00:00 | 2005-03-31 | 539,400 | 2.84 | 2.94 | 2.81 | 2.90 | 00:00:00 | 2005-04-01 | 349,200 | 2.90 | 2.95 | 2.80 | 2.83 | 00:00:00 | 2005-04-04 | 338,800 | 2.80 | 2.82 | 2.79 | 2.82 | 00:00:00 | 2005-04-05 | 381,600 | 2.80 | 2.80 | 2.76 | 2.78 | 00:00:00 | 2005-04-06 | 205,400 | 2.80 | 2.85 | 2.78 | 2.84 | 00:00:00 | 2005-04-07 | 355,500 | 2.85 | 2.92 | 2.78 | 2.83 | 00:00:00 | 2005-04-08 | 227,300 | 2.82 | 2.84 | 2.78 | 2.81 | 00:00:00 | 2005-04-11 | 209,300 | 2.82 | 2.87 | 2.77 | 2.80 | 00:00:00 | 2005-04-12 | 812,700 | 2.80 | 2.80 | 2.64 | 2.72 | 00:00:00 | 2005-04-13 | 608,400 | 2.71 | 2.71 | 2.64 | 2.67 | 00:00:00 | 2005-04-14 | 2,496,600 | 2.66 | 2.66 | 2.40 | 2.46 | 00:00:00 | 2005-04-15 | 1,291,900 | 2.45 | 2.49 | 2.32 | 2.39 | 00:00:00 | 2005-04-18 | 1,008,300 | 2.34 | 2.41 | 2.33 | 2.40 | 00:00:00 | 2005-04-19 | 601,700 | 2.41 | 2.56 | 2.40 | 2.55 | 00:00:00 | 2005-04-20 | 463,700 | 2.55 | 2.55 | 2.47 | 2.48 | 00:00:00 | 2005-04-21 | 246,300 | 2.51 | 2.51 | 2.45 | 2.49 | 00:00:00 | 2005-04-22 | 367,500 | 2.50 | 2.60 | 2.50 | 2.56 | 00:00:00 | 2005-04-25 | 363,600 | 2.57 | 2.58 | 2.49 | 2.53 | 00:00:00 | 2005-04-26 | 211,200 | 2.55 | 2.56 | 2.51 | 2.51 | 00:00:00 | 2005-04-27 | 903,100 | 2.50 | 2.52 | 2.30 | 2.39 | 00:00:00 | 2005-04-28 | 1,005,600 | 2.35 | 2.37 | 2.20 | 2.30 | 00:00:00 | 2005-04-29 | 676,900 | 2.26 | 2.37 | 2.25 | 2.35 | 00:00:00 | 2005-05-02 | 547,400 | 2.35 | 2.35 | 2.24 | 2.27 | 00:00:00 | 2005-05-03 | 317,400 | 2.25 | 2.28 | 2.22 | 2.27 | 00:00:00 | 2005-05-04 | 554,200 | 2.29 | 2.34 | 2.28 | 2.32 | 00:00:00 | 2005-05-05 | 265,300 | 2.32 | 2.35 | 2.27 | 2.29 | 00:00:00 | 2005-05-06 | 392,400 | 2.30 | 2.37 | 2.27 | 2.32 | 00:00:00 | 2005-05-09 | 762,200 | 2.35 | 2.46 | 2.35 | 2.42 | 00:00:00 | 2005-05-10 | 432,800 | 2.43 | 2.47 | 2.42 | 2.43 | 00:00:00 | 2005-05-11 | 501,500 | 2.43 | 2.43 | 2.33 | 2.36 | 00:00:00 | 2005-05-12 | 505,300 | 2.37 | 2.37 | 2.23 | 2.24 | 00:00:00 | 2005-05-13 | 488,300 | 2.23 | 2.28 | 2.21 | 2.25 | 00:00:00 | 2005-05-16 | 832,400 | 2.22 | 2.30 | 2.20 | 2.25 | 00:00:00 | 2005-05-17 | 300,200 | 2.27 | 2.28 | 2.24 | 2.25 | 00:00:00 | 2005-05-18 | 1,343,900 | 2.26 | 2.28 | 2.09 | 2.15 | 00:00:00 | 2005-05-19 | 605,600 | 2.15 | 2.20 | 2.12 | 2.16 | 00:00:00 | 2005-05-20 | 335,000 | 2.14 | 2.15 | 2.12 | 2.15 | 00:00:00 | 2005-05-23 | 340,200 | 2.16 | 2.20 | 2.15 | 2.18 | 00:00:00 | 2005-05-24 | 456,900 | 2.18 | 2.24 | 2.17 | 2.19 | 00:00:00 | 2005-05-25 | 467,900 | 2.22 | 2.22 | 2.15 | 2.19 | 00:00:00 | 2005-05-26 | 405,900 | 2.19 | 2.19 | 2.16 | 2.18 | 00:00:00 | 2005-05-27 | 896,500 | 2.19 | 2.39 | 2.18 | 2.38 | 00:00:00 | 2005-05-31 | 402,900 | 2.31 | 2.38 | 2.26 | 2.36 | 00:00:00 | 2005-06-01 | 560,400 | 2.36 | 2.42 | 2.36 | 2.40 | 00:00:00 | 2005-06-02 | 833,600 | 2.41 | 2.48 | 2.41 | 2.42 | 00:00:00 | 2005-06-03 | 934,000 | 2.44 | 2.47 | 2.41 | 2.44 | 00:00:00 | 2005-06-06 | 700,500 | 2.45 | 2.48 | 2.38 | 2.42 | 00:00:00 | 2005-06-07 | 276,900 | 2.42 | 2.42 | 2.39 | 2.41 | 00:00:00 | 2005-06-08 | 291,700 | 2.41 | 2.46 | 2.40 | 2.45 | 00:00:00 | 2005-06-09 | 880,100 | 2.45 | 2.45 | 2.38 | 2.41 | 00:00:00 | 2005-06-10 | 843,600 | 2.41 | 2.42 | 2.29 | 2.38 | 00:00:00 | 2005-06-13 | 548,300 | 2.39 | 2.39 | 2.31 | 2.35 | 00:00:00 | 2005-06-14 | 507,400 | 2.34 | 2.35 | 2.29 | 2.31 | 00:00:00 | 2005-06-15 | 536,300 | 2.31 | 2.34 | 2.30 | 2.30 | 00:00:00 | 2005-06-16 | 1,056,700 | 2.31 | 2.47 | 2.31 | 2.45 | 00:00:00 | 2005-06-17 | 706,600 | 2.48 | 2.49 | 2.42 | 2.43 | 00:00:00 | 2005-06-20 | 394,400 | 2.43 | 2.47 | 2.37 | 2.44 | 00:00:00 | 2005-06-21 | 499,400 | 2.37 | 2.47 | 2.37 | 2.47 | 00:00:00 | 2005-06-22 | 243,400 | 2.47 | 2.47 | 2.42 | 2.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|