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
09/10/2019 1.33p 1.33p 1.20p 1.30p 412142
08/10/2019 1.33p 1.33p 1.27p 1.33p 8258
07/10/2019 1.33p 1.35p 1.27p 1.33p 55948
04/10/2019 1.33p 1.35p 1.33p 1.33p 6759
03/10/2019 1.35p 1.35p 1.25p 1.33p 1089029
02/10/2019 1.35p 1.35p 1.30p 1.35p 18254
01/10/2019 1.35p 1.35p 1.30p 1.35p 4814
30/09/2019 1.35p 1.36p 1.30p 1.35p 127014
27/09/2019 1.35p 1.40p 1.30p 1.35p 2244671
26/09/2019 1.35p 1.35p 1.30p 1.35p 71740
25/09/2019 1.35p 1.37p 1.30p 1.35p 66291
24/09/2019 1.35p 1.38p 1.31p 1.35p 148295
23/09/2019 1.40p 1.45p 1.31p 1.35p 652151
20/09/2019 1.40p 1.40p 1.35p 1.40p 182697
19/09/2019 1.40p 1.40p 1.40p 1.40p 0
18/09/2019 1.40p 1.40p 1.40p 1.40p 0
17/09/2019 1.48p 1.50p 1.37p 1.40p 1143014
16/09/2019 1.43p 1.48p 1.36p 1.48p 871395
13/09/2019 1.50p 1.52p 1.36p 1.43p 871696
12/09/2019 1.55p 1.55p 1.40p 1.50p 119693
11/09/2019 1.55p 1.60p 1.40p 1.55p 757720
10/09/2019 1.55p 1.60p 1.41p 1.55p 392297
09/09/2019 1.55p 1.55p 1.41p 1.55p 1913
06/09/2019 1.60p 1.65p 1.50p 1.55p 29969
05/09/2019 1.55p 1.65p 1.50p 1.60p 276844
04/09/2019 1.55p 1.58p 1.41p 1.55p 137188
03/09/2019 1.55p 1.59p 1.41p 1.55p 137797
02/09/2019 1.50p 1.55p 1.49p 1.55p 134228
30/08/2019 1.50p 1.50p 1.41p 1.50p 246932
29/08/2019 1.50p 1.50p 1.41p 1.50p 10535
28/08/2019 1.50p 1.50p 1.41p 1.50p 249658
27/08/2019 1.50p 1.54p 1.40p 1.50p 116853
23/08/2019 1.55p 1.55p 1.42p 1.50p 150000
22/08/2019 1.70p 1.70p 1.42p 1.55p 453752
21/08/2019 1.70p 1.74p 1.60p 1.70p 498426
20/08/2019 1.70p 1.75p 1.65p 1.70p 950049
19/08/2019 1.78p 1.84p 1.63p 1.70p 509006
16/08/2019 1.78p 1.78p 1.66p 1.78p 11152
15/08/2019 1.78p 1.85p 1.66p 1.78p 206120
14/08/2019 1.75p 1.87p 1.67p 1.78p 205283
13/08/2019 1.60p 1.88p 1.60p 1.75p 859329
12/08/2019 1.80p 1.80p 1.39p 1.60p 433924
09/08/2019 1.80p 1.80p 1.70p 1.80p 161453
08/08/2019 1.80p 1.83p 1.70p 1.80p 521029
07/08/2019 1.88p 1.88p 1.70p 1.80p 159412
06/08/2019 1.90p 1.90p 1.80p 1.88p 160568
05/08/2019 2.00p 2.00p 1.85p 1.90p 369106
02/08/2019 2.00p 2.00p 1.90p 2.00p 168947
01/08/2019 2.00p 2.00p 1.90p 2.00p 136500
31/07/2019 2.00p 2.00p 1.90p 2.00p 152910
30/07/2019 2.00p 2.05p 1.89p 2.00p 146470
29/07/2019 2.00p 2.04p 1.86p 2.00p 343997
26/07/2019 1.80p 2.14p 1.80p 2.00p 3029011
25/07/2019 1.85p 1.85p 1.73p 1.80p 689532
24/07/2019 1.85p 1.90p 1.74p 1.85p 30349
23/07/2019 1.90p 1.93p 1.73p 1.85p 762763
22/07/2019 1.80p 2.00p 1.72p 1.90p 1843221
19/07/2019 1.80p 1.80p 1.75p 1.80p 756
18/07/2019 1.80p 1.80p 1.72p 1.80p 317800
17/07/2019 1.80p 1.80p 1.72p 1.80p 494973
16/07/2019 1.83p 1.83p 1.72p 1.80p 738880
15/07/2019 1.88p 1.93p 1.80p 1.83p 330442
12/07/2019 1.88p 1.88p 1.86p 1.88p 5000
11/07/2019 1.88p 1.88p 1.87p 1.88p 164395
10/07/2019 1.80p 1.95p 1.70p 1.88p 1522315
09/07/2019 1.80p 1.85p 1.70p 1.80p 562560
08/07/2019 1.80p 1.87p 1.70p 1.80p 407574
05/07/2019 1.88p 1.88p 1.80p 1.80p 286673
04/07/2019 1.90p 1.90p 1.84p 1.88p 451863
03/07/2019 1.90p 1.90p 1.84p 1.90p 57959
02/07/2019 1.90p 1.93p 1.82p 1.90p 1164003
01/07/2019 1.90p 2.00p 1.80p 1.90p 1887664
28/06/2019 1.88p 1.88p 1.76p 1.88p 23748
27/06/2019 1.88p 1.94p 1.77p 1.88p 84998
26/06/2019 1.88p 1.94p 1.76p 1.88p 303668
25/06/2019 1.90p 1.90p 1.81p 1.88p 225672
24/06/2019 1.90p 1.90p 1.80p 1.90p 190884
21/06/2019 1.95p 1.95p 1.80p 1.90p 114885
20/06/2019 1.95p 1.98p 1.90p 1.95p 306226
19/06/2019 1.95p 1.99p 1.91p 1.95p 1104062
18/06/2019 2.00p 2.00p 1.91p 1.95p 429634
17/06/2019 2.00p 2.00p 1.92p 2.00p 517827
14/06/2019 2.00p 2.10p 2.00p 2.00p 300000
13/06/2019 2.00p 2.03p 2.00p 2.00p 4840
12/06/2019 2.10p 2.10p 2.00p 2.00p 66668
11/06/2019 2.10p 2.10p 2.02p 2.10p 74457
10/06/2019 2.10p 2.10p 2.00p 2.10p 543
07/06/2019 2.10p 2.10p 2.00p 2.10p 3280
06/06/2019 2.10p 2.10p 2.00p 2.10p 6128
05/06/2019 2.05p 2.10p 1.93p 2.10p 1275494
04/06/2019 2.10p 2.15p 1.91p 2.05p 1355256
03/06/2019 2.13p 2.13p 2.05p 2.10p 4591
31/05/2019 2.13p 2.13p 2.05p 2.13p 229338
30/05/2019 2.13p 2.18p 2.05p 2.13p 406208
29/05/2019 2.20p 2.20p 2.00p 2.13p 455077
28/05/2019 2.23p 2.23p 2.10p 2.20p 760473
24/05/2019 2.23p 2.23p 2.11p 2.23p 56956
23/05/2019 2.23p 2.23p 2.10p 2.23p 242927
22/05/2019 2.23p 2.35p 2.10p 2.23p 1075170
21/05/2019 2.25p 2.30p 2.12p 2.23p 579914
20/05/2019 2.35p 2.35p 2.12p 2.25p 217466
17/05/2019 2.35p 2.35p 2.21p 2.35p 15000
16/05/2019 2.35p 2.35p 2.21p 2.35p 292748
15/05/2019 2.35p 2.39p 2.21p 2.35p 137813
14/05/2019 2.30p 2.40p 2.24p 2.35p 346050
13/05/2019 2.30p 2.36p 2.21p 2.30p 178487
10/05/2019 2.35p 2.50p 2.21p 2.30p 1279562
09/05/2019 2.40p 2.50p 2.22p 2.35p 1597216
08/05/2019 2.40p 2.40p 2.30p 2.40p 1803279
07/05/2019 2.40p 2.44p 2.31p 2.40p 53191
03/05/2019 2.45p 2.50p 2.33p 2.40p 1424785
02/05/2019 2.45p 2.49p 2.40p 2.45p 1130751
01/05/2019 2.55p 2.55p 2.35p 2.45p 1160658
30/04/2019 2.55p 2.57p 2.41p 2.55p 227962
29/04/2019 2.45p 2.60p 2.42p 2.55p 494002
26/04/2019 2.35p 2.40p 2.33p 2.35p 1172020
25/04/2019 2.35p 2.39p 2.30p 2.35p 631161
24/04/2019 2.35p 2.39p 2.33p 2.35p 187998
23/04/2019 2.35p 2.39p 2.33p 2.35p 270166
18/04/2019 2.35p 2.40p 2.33p 2.35p 787698
17/04/2019 2.43p 2.44p 2.30p 2.35p 547354
16/04/2019 2.43p 2.48p 2.38p 2.43p 122298
15/04/2019 2.43p 2.49p 2.35p 2.43p 865905
12/04/2019 2.55p 2.55p 2.40p 2.43p 674820
11/04/2019 2.50p 2.65p 2.44p 2.55p 785422
10/04/2019 2.40p 2.50p 2.30p 2.50p 609592
09/04/2019 2.40p 2.42p 2.40p 2.40p 8030
08/04/2019 2.40p 2.50p 2.30p 2.40p 879265
05/04/2019 2.45p 2.57p 2.30p 2.40p 3493454
04/04/2019 2.45p 2.58p 2.35p 2.45p 164093
03/04/2019 2.45p 2.60p 2.34p 2.45p 1159371
02/04/2019 2.45p 2.60p 2.33p 2.45p 660663
01/04/2019 2.45p 2.60p 2.33p 2.45p 434101
29/03/2019 2.45p 2.55p 2.30p 2.45p 819880
28/03/2019 2.50p 2.50p 2.33p 2.45p 99649
27/03/2019 2.45p 2.45p 2.33p 2.45p 707890
26/03/2019 2.45p 2.56p 2.30p 2.45p 1351458
25/03/2019 2.45p 2.60p 2.34p 2.45p 609084
22/03/2019 2.38p 2.70p 2.30p 2.45p 655208
21/03/2019 2.55p 2.55p 2.33p 2.38p 228381
20/03/2019 2.55p 2.60p 2.40p 2.55p 697021
19/03/2019 2.55p 2.70p 2.40p 2.55p 956074
18/03/2019 2.55p 2.70p 2.40p 2.55p 2720949
15/03/2019 2.50p 2.59p 2.40p 2.55p 217002
14/03/2019 2.50p 2.50p 2.33p 2.50p 157469
13/03/2019 2.50p 2.50p 2.30p 2.50p 562345
12/03/2019 2.65p 2.65p 2.33p 2.50p 706036
11/03/2019 2.65p 2.65p 2.51p 2.65p 1502529
08/03/2019 2.65p 2.72p 2.51p 2.65p 232941
07/03/2019 2.65p 2.77p 2.55p 2.65p 447157
06/03/2019 2.65p 2.74p 2.59p 2.65p 368425
05/03/2019 2.65p 2.79p 2.60p 2.65p 278885
04/03/2019 2.65p 2.80p 2.58p 2.65p 690838
01/03/2019 2.70p 2.70p 2.36p 2.65p 2461055
28/02/2019 2.50p 2.90p 2.41p 2.70p 3571267
27/02/2019 2.50p 2.65p 2.34p 2.50p 194031
26/02/2019 2.60p 2.74p 2.42p 2.60p 438322
25/02/2019 2.70p 2.70p 2.42p 2.60p 110370
22/02/2019 2.70p 2.72p 2.60p 2.70p 151071
21/02/2019 2.70p 2.70p 2.62p 2.70p 282670
20/02/2019 2.70p 2.73p 2.64p 2.70p 117094
19/02/2019 2.70p 2.70p 2.60p 2.70p 93649
18/02/2019 2.80p 2.91p 2.62p 2.70p 382063
15/02/2019 2.40p 2.97p 2.40p 2.80p 2559402
14/02/2019 2.70p 2.84p 2.30p 2.40p 1330277
13/02/2019 2.40p 2.44p 2.30p 2.40p 58500
12/02/2019 2.40p 2.45p 2.30p 2.40p 21640
11/02/2019 2.45p 2.54p 2.30p 2.40p 207858
08/02/2019 2.45p 2.45p 2.31p 2.45p 24161
07/02/2019 2.45p 2.56p 2.30p 2.45p 161662
06/02/2019 2.55p 2.55p 2.31p 2.45p 490692
05/02/2019 2.55p 2.58p 2.40p 2.55p 148548
04/02/2019 2.55p 2.67p 2.42p 2.55p 507123
01/02/2019 2.45p 2.47p 2.30p 2.40p 624992
31/01/2019 2.45p 2.51p 2.30p 2.45p 319153
30/01/2019 2.70p 2.70p 2.33p 2.45p 591236
29/01/2019 2.85p 2.85p 2.50p 2.70p 931623
28/01/2019 2.80p 2.80p 2.60p 2.70p 153049
25/01/2019 2.80p 2.80p 2.60p 2.80p 120212
24/01/2019 2.80p 2.80p 2.60p 2.80p 348106
23/01/2019 2.80p 2.80p 2.64p 2.80p 152598
22/01/2019 2.80p 2.88p 2.63p 2.80p 538198
21/01/2019 2.85p 3.17p 2.59p 2.80p 3785355
18/01/2019 2.70p 2.82p 2.53p 2.70p 381703
17/01/2019 2.68p 2.75p 2.41p 2.70p 853362
16/01/2019 2.68p 2.73p 2.45p 2.68p 107997
15/01/2019 2.68p 2.85p 2.49p 2.68p 261575
14/01/2019 2.65p 2.79p 2.45p 2.68p 660828
11/01/2019 2.65p 2.70p 2.45p 2.65p 364823
10/01/2019 2.68p 2.68p 2.45p 2.65p 61734
09/01/2019 2.75p 2.75p 2.47p 2.68p 723940
08/01/2019 2.45p 2.95p 2.44p 2.75p 2343427
07/01/2019 2.35p 2.55p 2.32p 2.35p 1098395
04/01/2019 2.15p 2.39p 2.03p 2.35p 2072972
03/01/2019 2.40p 2.44p 2.20p 2.30p 663787
02/01/2019 2.45p 2.45p 2.30p 2.40p 176438
31/12/2018 2.45p 2.45p 2.30p 2.45p 47487
28/12/2018 2.45p 2.49p 2.30p 2.45p 70838
27/12/2018 2.45p 2.45p 2.39p 2.45p 74849
24/12/2018 2.55p 2.55p 2.30p 2.45p 166681

*Close Price adjusted for both dividends and splits