Nostra Terra Oil & Gas Co (NTOG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nostra Terra Oil & Gas Co

Date Open High Low Close* Volume
26/03/2018 3.75p 3.87p 3.59p 3.65p 1383907
23/03/2018 3.78p 3.78p 3.45p 3.65p 1493798
22/03/2018 3.73p 3.90p 3.66p 3.78p 534530
21/03/2018 3.88p 3.90p 3.59p 3.73p 227618
20/03/2018 3.70p 3.95p 3.70p 3.88p 1073073
19/03/2018 3.40p 3.75p 3.40p 3.70p 810364
16/03/2018 3.55p 3.58p 3.25p 3.40p 1696438
15/03/2018 3.58p 3.63p 3.50p 3.55p 922525
14/03/2018 3.58p 3.62p 3.50p 3.58p 525211
13/03/2018 3.55p 3.64p 3.50p 3.58p 1816758
12/03/2018 3.83p 3.83p 3.50p 3.55p 992043
09/03/2018 3.85p 3.99p 3.80p 3.83p 653999
08/03/2018 4.20p 4.21p 3.84p 3.85p 1013812
07/03/2018 4.00p 4.30p 4.00p 4.20p 2862922
06/03/2018 4.10p 4.18p 3.92p 4.00p 371592
05/03/2018 3.88p 4.24p 3.82p 4.10p 869487
02/03/2018 4.00p 4.00p 3.69p 3.88p 2808745
01/03/2018 4.10p 4.15p 3.90p 4.00p 1610640
28/02/2018 4.38p 4.39p 4.03p 4.10p 1312383
27/02/2018 4.00p 4.45p 4.00p 4.38p 8776850
26/02/2018 3.85p 3.89p 3.69p 3.78p 463261
23/02/2018 3.85p 3.90p 3.73p 3.85p 943345
22/02/2018 3.78p 3.90p 3.74p 3.85p 1366490
21/02/2018 3.85p 3.90p 3.71p 3.78p 976297
20/02/2018 3.93p 3.93p 3.66p 3.85p 2702526
19/02/2018 4.05p 4.05p 3.89p 3.93p 554793
16/02/2018 4.15p 4.22p 3.83p 4.05p 3970895
15/02/2018 4.25p 4.25p 4.00p 4.10p 1299703
14/02/2018 4.23p 4.25p 4.02p 4.25p 950798
13/02/2018 4.23p 4.30p 4.19p 4.23p 525121
12/02/2018 4.15p 4.49p 4.13p 4.23p 1961269
09/02/2018 4.25p 4.30p 4.10p 4.15p 2254753
08/02/2018 4.38p 4.38p 4.18p 4.25p 1324128
07/02/2018 4.55p 4.75p 4.31p 4.38p 5167478
06/02/2018 4.40p 4.50p 4.20p 4.35p 856551
05/02/2018 4.77p 4.79p 4.40p 4.55p 1506309
02/02/2018 4.80p 4.90p 4.63p 4.77p 1214926
01/02/2018 4.73p 4.95p 4.70p 4.80p 1538154
31/01/2018 4.73p 5.17p 4.71p 4.73p 4281280
30/01/2018 4.75p 4.83p 4.34p 4.63p 2564464
29/01/2018 4.70p 4.84p 4.70p 4.75p 525616
26/01/2018 4.85p 5.08p 4.63p 4.70p 1855567
25/01/2018 4.80p 5.25p 4.76p 4.85p 2195116
24/01/2018 4.55p 5.32p 4.53p 4.80p 4051943
23/01/2018 4.83p 4.84p 4.53p 4.55p 4400435
22/01/2018 5.05p 5.05p 4.64p 4.83p 931636
19/01/2018 4.95p 5.19p 4.53p 5.05p 4839570
18/01/2018 5.15p 5.30p 4.90p 4.95p 1608117
17/01/2018 5.30p 5.34p 5.12p 5.15p 919524
16/01/2018 5.45p 5.52p 5.00p 5.30p 1529753
15/01/2018 5.50p 5.85p 5.30p 5.45p 3915914
12/01/2018 4.90p 6.13p 4.85p 5.50p 8300711
11/01/2018 4.48p 5.08p 4.35p 4.90p 4020115
10/01/2018 4.50p 4.82p 4.38p 4.48p 3211419
09/01/2018 4.08p 4.60p 3.98p 4.50p 5060497
08/01/2018 4.03p 4.15p 3.93p 4.08p 3235020
05/01/2018 3.95p 3.99p 3.75p 3.90p 2411103
04/01/2018 4.00p 4.00p 3.80p 3.95p 1361493
03/01/2018 4.08p 4.12p 3.87p 4.00p 2179209
02/01/2018 4.35p 4.59p 4.04p 4.08p 2262786
29/12/2017 4.30p 4.40p 4.21p 4.35p 431606
28/12/2017 4.15p 4.34p 4.00p 4.30p 2685222
27/12/2017 4.05p 5.09p 4.05p 4.15p 5333870
22/12/2017 4.03p 4.09p 3.89p 4.03p 599388
21/12/2017 4.10p 4.20p 3.89p 4.03p 612748
20/12/2017 4.05p 4.25p 4.00p 4.10p 1184293
19/12/2017 3.78p 4.10p 3.60p 4.05p 2198148
18/12/2017 4.15p 4.15p 3.68p 3.78p 2472159
15/12/2017 4.15p 4.15p 3.91p 4.15p 708951
14/12/2017 4.15p 4.34p 3.84p 4.15p 1581483
13/12/2017 4.28p 4.40p 3.75p 4.15p 3393035
12/12/2017 4.38p 4.64p 4.25p 4.28p 3106892
11/12/2017 4.13p 4.68p 4.13p 4.38p 4964436
08/12/2017 4.03p 4.15p 3.69p 4.13p 4018500
07/12/2017 3.85p 4.70p 3.58p 3.85p 11084254
06/12/2017 3.95p 4.24p 3.76p 3.85p 3895451
05/12/2017 3.98p 4.35p 3.66p 3.95p 5226900
04/12/2017 3.88p 4.18p 3.00p 3.98p 4468681
01/12/2017 3.95p 5.25p 3.43p 3.88p 19365972
30/11/2017 2.80p 3.95p 2.66p 3.95p 8933057
29/11/2017 2.80p 2.85p 2.76p 2.80p 1465999
28/11/2017 2.90p 2.91p 2.78p 2.78p 2092717
27/11/2017 3.00p 3.04p 2.81p 2.90p 1902981
24/11/2017 3.08p 3.13p 2.87p 3.00p 5076060
23/11/2017 3.10p 3.50p 2.87p 3.08p 19472282
22/11/2017 2.73p 2.73p 2.62p 2.68p 1721972
21/11/2017 2.78p 2.85p 2.62p 2.73p 4286012
20/11/2017 2.43p 2.88p 3.00p 2.78p 9934184
17/11/2017 2.33p 2.50p 2.30p 2.43p 3067782
16/11/2017 2.23p 2.40p 2.19p 2.33p 4968828
15/11/2017 2.15p 2.20p 2.08p 2.13p 1580379
14/11/2017 2.20p 2.25p 2.06p 2.15p 3210043
13/11/2017 2.30p 2.35p 2.15p 2.20p 1742921
10/11/2017 2.20p 2.39p 2.11p 2.30p 2149696
09/11/2017 2.23p 2.50p 2.15p 2.20p 1044699
08/11/2017 2.28p 2.30p 2.07p 2.23p 5298854
07/11/2017 2.08p 2.15p 1.96p 2.13p 2147769
06/11/2017 1.93p 2.10p 1.90p 2.08p 2813297
03/11/2017 1.98p 1.98p 1.88p 1.93p 1572250
02/11/2017 1.95p 2.05p 1.93p 1.98p 1405629
01/11/2017 1.95p 1.98p 1.90p 1.95p 3203764
31/10/2017 1.88p 2.20p 1.88p 1.95p 20234500
30/10/2017 1.78p 1.81p 1.76p 1.80p 345044
27/10/2017 1.73p 1.83p 1.73p 1.78p 1595850
26/10/2017 1.75p 1.80p 1.72p 1.73p 531135
25/10/2017 1.83p 1.85p 1.70p 1.75p 2604372
24/10/2017 1.93p 1.93p 1.75p 1.83p 1575321
23/10/2017 1.88p 2.03p 1.86p 1.93p 3508772
20/10/2017 1.95p 1.99p 1.75p 1.88p 3557198
19/10/2017 1.68p 2.80p 1.63p 1.95p 45817840
18/10/2017 1.53p 1.68p 1.50p 1.55p 1631579
17/10/2017 1.58p 1.76p 1.50p 1.55p 2768265
16/10/2017 1.60p 1.75p 1.50p 1.58p 3714184
13/10/2017 1.65p 1.65p 1.60p 1.60p 898861
12/10/2017 1.70p 1.70p 1.55p 1.65p 2590743
11/10/2017 1.68p 1.73p 1.65p 1.70p 3628000
10/10/2017 1.80p 1.80p 1.65p 1.68p 1495595
09/10/2017 1.80p 1.83p 1.68p 1.80p 3598486
06/10/2017 1.85p 1.90p 1.73p 1.80p 2143492
05/10/2017 1.90p 1.90p 1.85p 1.85p 1850750
04/10/2017 1.98p 2.10p 1.80p 1.90p 2087458
03/10/2017 1.80p 2.18p 1.75p 1.98p 8111418
02/10/2017 1.88p 1.90p 1.78p 1.80p 3190034
29/09/2017 2.05p 2.05p 1.78p 1.88p 11401004
28/09/2017 2.03p 2.28p 1.83p 2.05p 17851848
27/09/2017 2.90p 2.85p 1.93p 2.05p 40156716
26/09/2017 1.25p 3.18p 1.25p 2.70p 108443040
25/09/2017 1.23p 1.25p 1.23p 1.25p 599466
22/09/2017 1.28p 1.28p 1.23p 1.23p 30000
21/09/2017 1.38p 1.40p 1.25p 1.28p 829967
20/09/2017 1.43p 1.43p 1.40p 1.40p 223481
19/09/2017 1.43p 1.43p 1.43p 1.43p 174392
18/09/2017 1.43p 1.43p 1.43p 1.43p 8000
15/09/2017 1.43p 1.43p 1.43p 1.43p 206103
14/09/2017 1.38p 1.43p 1.38p 1.43p 692730
13/09/2017 1.38p 1.38p 1.38p 1.38p 176694
12/09/2017 1.35p 1.38p 1.35p 1.38p 238258
11/09/2017 1.43p 1.43p 1.35p 1.35p 309329
08/09/2017 1.53p 1.53p 1.43p 1.43p 478775
07/09/2017 1.53p 1.53p 1.53p 1.53p 1084076
06/09/2017 1.35p 1.73p 1.33p 1.53p 7027976
05/09/2017 1.33p 1.35p 1.30p 1.33p 14900
04/09/2017 1.25p 1.35p 1.25p 1.33p 369192
01/09/2017 1.20p 1.28p 1.20p 1.25p 1023497
31/08/2017 1.20p 1.20p 1.20p 1.20p 28241
30/08/2017 1.23p 1.23p 1.18p 1.20p 161498
29/08/2017 1.23p 1.23p 1.23p 1.23p 175000
25/08/2017 1.23p 1.23p 1.23p 1.23p 364132
24/08/2017 1.25p 1.25p 1.23p 1.23p 151059
23/08/2017 1.25p 1.25p 1.25p 1.25p 420226
22/08/2017 1.35p 1.35p 1.25p 1.25p 711216
21/08/2017 1.25p 1.25p 1.25p 1.25p 194938
18/08/2017 1.33p 1.33p 1.23p 1.25p 2153877
17/08/2017 1.33p 1.33p 1.33p 1.33p 15251
16/08/2017 1.43p 1.43p 1.33p 1.33p 876637
15/08/2017 1.43p 1.43p 1.43p 1.43p 27975
14/08/2017 1.43p 1.43p 1.43p 1.43p 456194
11/08/2017 1.43p 1.43p 1.43p 1.43p 0
10/08/2017 1.43p 1.43p 1.43p 1.43p 459378
09/08/2017 1.48p 1.48p 1.43p 1.43p 219086
08/08/2017 1.48p 1.48p 1.35p 1.48p 1459887
07/08/2017 1.48p 1.48p 1.48p 1.48p 1332375
04/08/2017 1.45p 1.48p 1.45p 1.48p 280619
03/08/2017 1.45p 1.45p 1.45p 1.45p 77966
02/08/2017 1.43p 1.45p 1.43p 1.45p 26398
01/08/2017 1.55p 1.58p 1.33p 1.43p 3781524
31/07/2017 1.40p 1.55p 1.40p 1.55p 721777
28/07/2017 1.55p 1.55p 1.40p 1.40p 1483244
27/07/2017 1.55p 1.55p 1.55p 1.55p 73000
26/07/2017 1.58p 1.58p 1.55p 1.55p 745112
25/07/2017 1.58p 1.63p 1.55p 1.58p 1369920
24/07/2017 1.83p 1.83p 1.58p 1.58p 955767
21/07/2017 1.55p 1.88p 1.55p 1.83p 2951366
20/07/2017 1.55p 1.55p 1.55p 1.55p 6833
19/07/2017 1.55p 1.55p 1.55p 1.55p 212453
18/07/2017 1.55p 1.55p 1.55p 1.55p 431830
17/07/2017 1.50p 1.55p 1.50p 1.55p 176000
14/07/2017 1.48p 1.53p 1.48p 1.50p 32069
13/07/2017 1.50p 1.53p 1.50p 1.53p 373197
12/07/2017 1.50p 1.50p 1.50p 1.50p 247606
11/07/2017 1.50p 1.50p 1.50p 1.50p 137883
10/07/2017 1.65p 1.65p 1.48p 1.50p 1153383
07/07/2017 1.65p 1.65p 1.65p 1.65p 300193
06/07/2017 1.60p 1.65p 1.60p 1.65p 522032
05/07/2017 1.55p 1.60p 1.55p 1.60p 316345
04/07/2017 1.55p 1.55p 1.55p 1.55p 109190
03/07/2017 1.60p 1.60p 1.55p 1.55p 431099
30/06/2017 1.60p 1.60p 1.60p 1.60p 936043
29/06/2017 1.60p 1.60p 1.60p 1.60p 14884
28/06/2017 1.60p 1.60p 1.60p 1.60p 168271
27/06/2017 1.60p 1.60p 1.60p 1.60p 210064
26/06/2017 1.63p 1.70p 1.60p 1.60p 768241
23/06/2017 1.63p 1.63p 1.63p 1.63p 24251
22/06/2017 1.48p 1.63p 1.48p 1.63p 0
21/06/2017 1.68p 1.68p 1.48p 1.48p 0
20/06/2017 1.68p 1.68p 1.68p 1.68p 0
19/06/2017 1.75p 1.75p 1.68p 1.68p 0
16/06/2017 1.88p 1.92p 1.71p 1.75p 1043969
15/06/2017 1.70p 1.94p 1.66p 1.88p 1466201
14/06/2017 1.73p 1.74p 1.70p 1.70p 346628

*Close Price adjusted for both dividends and splits