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
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
21/12/2018 2.55p 2.55p 2.42p 2.55p 50000
20/12/2018 2.43p 2.49p 2.40p 2.45p 230177
19/12/2018 2.43p 2.50p 2.41p 2.43p 1219396
18/12/2018 2.45p 2.45p 2.36p 2.43p 122447
17/12/2018 2.45p 2.46p 2.40p 2.45p 61096
14/12/2018 2.45p 2.45p 2.40p 2.45p 78465
13/12/2018 2.35p 2.46p 2.32p 2.45p 940679
12/12/2018 2.40p 2.41p 2.30p 2.35p 1088200
11/12/2018 2.30p 2.34p 2.20p 2.30p 542672
10/12/2018 2.33p 2.34p 2.22p 2.30p 371871
07/12/2018 2.35p 2.38p 2.27p 2.33p 775968
06/12/2018 2.35p 2.38p 2.33p 2.35p 109875
05/12/2018 2.58p 2.58p 2.32p 2.35p 846587
04/12/2018 2.60p 2.64p 2.40p 2.58p 545515
03/12/2018 2.43p 2.68p 2.43p 2.60p 685289
30/11/2018 2.45p 2.50p 2.30p 2.43p 444502
29/11/2018 2.50p 2.50p 2.30p 2.45p 412099
28/11/2018 2.45p 2.54p 2.41p 2.50p 127740
27/11/2018 2.45p 2.50p 2.40p 2.45p 479349
26/11/2018 2.60p 2.60p 2.40p 2.45p 755788
23/11/2018 2.43p 2.49p 2.31p 2.40p 272282
22/11/2018 2.55p 2.64p 2.37p 2.43p 411901
21/11/2018 2.83p 2.83p 2.32p 2.55p 3327033
20/11/2018 2.85p 2.85p 2.80p 2.83p 185373
19/11/2018 2.85p 2.89p 2.80p 2.85p 1156272
16/11/2018 2.85p 2.89p 2.85p 2.85p 200000
15/11/2018 2.90p 2.90p 2.81p 2.85p 1160404
14/11/2018 2.90p 2.90p 2.81p 2.90p 577355
13/11/2018 3.05p 3.05p 2.81p 2.90p 784489
12/11/2018 3.10p 3.17p 2.93p 3.05p 257807
09/11/2018 3.20p 3.20p 3.00p 3.10p 501413
08/11/2018 3.20p 3.20p 3.11p 3.20p 131012
07/11/2018 3.25p 3.27p 3.11p 3.20p 872088
06/11/2018 3.33p 3.38p 3.20p 3.25p 581803
05/11/2018 3.40p 3.50p 3.28p 3.33p 358423
02/11/2018 3.40p 3.45p 3.30p 3.40p 169222
01/11/2018 3.40p 3.45p 3.32p 3.40p 202274
31/10/2018 3.45p 3.48p 3.33p 3.40p 311293
30/10/2018 3.55p 3.55p 3.43p 3.45p 538932
29/10/2018 3.45p 3.55p 3.40p 3.55p 443295
26/10/2018 3.55p 3.65p 3.40p 3.45p 392918
25/10/2018 3.60p 3.60p 3.43p 3.55p 196443
24/10/2018 3.65p 3.65p 3.53p 3.60p 53138
23/10/2018 3.80p 3.80p 3.64p 3.65p 615130
22/10/2018 3.85p 4.00p 3.71p 3.80p 1654238
19/10/2018 4.10p 4.19p 3.74p 3.88p 1151143
18/10/2018 3.90p 4.10p 3.90p 4.10p 453672
17/10/2018 3.85p 4.11p 3.84p 3.90p 2166007
16/10/2018 3.63p 3.90p 3.53p 3.85p 1433235
15/10/2018 3.45p 3.69p 3.42p 3.63p 852757
12/10/2018 3.58p 3.60p 3.33p 3.45p 1005729
11/10/2018 3.53p 3.70p 3.30p 3.58p 1565363
10/10/2018 3.58p 3.70p 3.47p 3.58p 673622
09/10/2018 3.58p 3.72p 3.46p 3.58p 739038
08/10/2018 3.38p 3.58p 3.30p 3.58p 1490886
05/10/2018 2.90p 3.50p 2.84p 3.38p 2805925
04/10/2018 3.05p 3.05p 2.84p 2.90p 873539
03/10/2018 3.05p 3.17p 2.92p 3.05p 219830
02/10/2018 3.30p 3.30p 2.88p 3.05p 2680920
01/10/2018 3.30p 3.33p 3.13p 3.30p 9874
28/09/2018 3.43p 3.50p 3.08p 3.30p 2582446
27/09/2018 3.28p 3.38p 3.22p 3.38p 410014
26/09/2018 3.28p 3.33p 3.22p 3.28p 1024943
25/09/2018 3.30p 3.33p 3.20p 3.28p 507669
24/09/2018 3.43p 3.43p 3.25p 3.30p 579899
21/09/2018 3.43p 3.43p 3.25p 3.43p 202495
20/09/2018 3.43p 3.43p 3.25p 3.43p 177463
19/09/2018 3.43p 3.43p 3.25p 3.43p 264984
18/09/2018 3.43p 3.43p 3.32p 3.43p 203443
17/09/2018 3.45p 3.55p 3.27p 3.43p 1097379
14/09/2018 3.43p 3.45p 3.27p 3.45p 178477
13/09/2018 3.45p 3.47p 3.30p 3.43p 498292
12/09/2018 3.43p 3.48p 3.27p 3.43p 827559
11/09/2018 3.45p 3.45p 3.30p 3.43p 221988
10/09/2018 3.58p 3.58p 3.30p 3.45p 658680
07/09/2018 3.58p 3.69p 3.40p 3.58p 842269
06/09/2018 3.58p 3.75p 3.30p 3.58p 2495559
05/09/2018 3.65p 3.65p 3.40p 3.58p 322434
04/09/2018 3.55p 3.73p 3.53p 3.65p 129602
03/09/2018 3.68p 3.72p 3.46p 3.55p 710445
31/08/2018 3.78p 3.78p 3.55p 3.68p 575900
30/08/2018 3.80p 3.80p 3.60p 3.78p 211761
29/08/2018 3.95p 4.09p 3.60p 3.80p 2749398
28/08/2018 3.75p 3.88p 3.45p 3.75p 1981286
24/08/2018 3.80p 3.87p 3.65p 3.75p 1182814
23/08/2018 3.85p 3.85p 3.75p 3.80p 1153024
22/08/2018 3.88p 3.90p 3.50p 3.85p 3601268
21/08/2018 3.90p 4.00p 3.87p 3.90p 211743
20/08/2018 4.00p 4.00p 3.84p 3.90p 877598
17/08/2018 4.00p 4.00p 3.84p 4.00p 293528
16/08/2018 4.00p 4.00p 3.84p 4.00p 121572
15/08/2018 4.05p 4.15p 3.84p 4.00p 475066
14/08/2018 3.95p 4.05p 3.84p 4.05p 833194
13/08/2018 3.95p 4.13p 3.84p 3.95p 703189
10/08/2018 4.00p 4.10p 3.85p 3.95p 1252624
09/08/2018 4.15p 4.15p 3.90p 4.00p 678653
08/08/2018 4.15p 4.19p 4.05p 4.15p 1004942
07/08/2018 4.20p 4.28p 4.11p 4.15p 413143
06/08/2018 4.00p 4.28p 3.97p 4.20p 1032841
03/08/2018 4.10p 4.14p 3.91p 4.00p 1056099
02/08/2018 4.43p 4.43p 4.00p 4.10p 1186403
01/08/2018 4.20p 4.75p 4.20p 4.43p 2981954
31/07/2018 4.28p 4.74p 4.10p 4.20p 3047983
30/07/2018 4.00p 4.35p 4.00p 4.20p 2073377
27/07/2018 3.70p 4.10p 3.62p 4.00p 4114176
26/07/2018 3.70p 3.70p 3.60p 3.70p 40589
25/07/2018 3.70p 3.70p 3.60p 3.70p 110494
24/07/2018 3.70p 3.77p 3.63p 3.70p 319463
23/07/2018 3.75p 3.78p 3.62p 3.70p 496181
20/07/2018 3.75p 3.80p 3.72p 3.75p 499862
19/07/2018 3.85p 3.99p 3.71p 3.75p 972399
18/07/2018 3.80p 4.10p 3.72p 3.85p 1730145
17/07/2018 4.00p 4.03p 3.60p 3.80p 1909897
16/07/2018 3.40p 4.16p 3.40p 4.00p 4566543
13/07/2018 3.40p 3.54p 3.27p 3.40p 626713
12/07/2018 3.35p 3.41p 3.23p 3.40p 866101
11/07/2018 3.35p 3.50p 3.27p 3.35p 389444
10/07/2018 3.35p 3.42p 3.23p 3.35p 832209
09/07/2018 3.40p 3.45p 3.25p 3.35p 1720162
06/07/2018 3.43p 3.48p 3.35p 3.40p 1108437
05/07/2018 3.53p 3.54p 3.28p 3.43p 993481
04/07/2018 3.53p 3.59p 3.50p 3.53p 1209322
03/07/2018 3.53p 3.57p 3.45p 3.53p 347377
02/07/2018 3.55p 3.64p 3.22p 3.53p 2237562
29/06/2018 3.60p 3.69p 3.43p 3.58p 4786514
28/06/2018 3.55p 3.70p 3.30p 3.60p 3051950
27/06/2018 3.55p 3.60p 3.52p 3.55p 1055747
26/06/2018 3.55p 3.60p 3.50p 3.55p 1187108
25/06/2018 3.85p 3.92p 3.55p 3.55p 1210881
22/06/2018 3.55p 3.70p 3.50p 3.65p 1648529
21/06/2018 3.70p 3.77p 3.55p 3.55p 409560
20/06/2018 3.65p 3.80p 3.56p 3.70p 1796798
19/06/2018 3.75p 3.75p 3.38p 3.65p 4560639
18/06/2018 3.80p 3.80p 3.70p 3.75p 1151967
15/06/2018 3.95p 3.95p 3.74p 3.80p 867769
14/06/2018 3.98p 4.08p 3.83p 3.95p 977909
13/06/2018 4.08p 4.08p 3.81p 3.98p 796804
12/06/2018 4.05p 4.08p 3.82p 4.08p 1033716
11/06/2018 4.10p 4.30p 3.85p 4.05p 631963
08/06/2018 3.95p 4.15p 3.90p 4.10p 681598
07/06/2018 4.00p 4.05p 3.93p 3.95p 352668
06/06/2018 4.10p 4.10p 3.90p 4.00p 1303341
05/06/2018 4.15p 4.16p 3.91p 4.10p 1032172
04/06/2018 4.05p 4.30p 4.00p 4.15p 1839136
01/06/2018 3.95p 3.95p 3.77p 3.85p 1666697
31/05/2018 4.10p 4.20p 3.83p 3.95p 1374939
30/05/2018 4.10p 4.20p 3.95p 4.10p 511514
29/05/2018 4.10p 4.10p 3.88p 4.00p 1108802
25/05/2018 4.30p 4.30p 4.00p 4.10p 1813283
24/05/2018 4.30p 4.40p 4.16p 4.30p 948027
23/05/2018 4.35p 4.40p 4.15p 4.30p 1315311
22/05/2018 4.33p 4.47p 4.20p 4.35p 1836637
21/05/2018 4.28p 4.35p 4.17p 4.23p 1788355
18/05/2018 4.38p 4.44p 4.23p 4.28p 1626042
17/05/2018 4.43p 4.48p 4.31p 4.38p 1347775
16/05/2018 4.30p 4.50p 4.07p 4.43p 2686948
15/05/2018 4.35p 4.40p 4.08p 4.30p 4837195
14/05/2018 4.85p 5.26p 4.11p 4.35p 12436347
11/05/2018 5.00p 5.07p 4.70p 4.85p 4289865
10/05/2018 5.45p 5.59p 4.88p 5.00p 8250097
09/05/2018 4.85p 5.18p 4.73p 5.10p 3757442
08/05/2018 4.60p 5.00p 4.52p 4.85p 4905851
04/05/2018 4.23p 4.77p 4.23p 4.60p 5353504
03/05/2018 4.15p 4.47p 4.00p 4.23p 2303654
02/05/2018 4.05p 4.40p 3.84p 4.15p 1774107
01/05/2018 4.10p 4.19p 4.00p 4.05p 881969
30/04/2018 3.95p 4.19p 3.80p 4.10p 2618830
27/04/2018 4.10p 4.10p 3.82p 3.93p 411531
26/04/2018 3.95p 4.10p 3.61p 4.10p 2923432
25/04/2018 4.05p 4.29p 4.00p 4.08p 2858665
24/04/2018 4.10p 4.10p 4.02p 4.05p 209166
23/04/2018 4.18p 4.29p 4.00p 4.10p 1246705
20/04/2018 3.80p 4.80p 3.80p 4.18p 11993662
19/04/2018 3.60p 3.79p 3.40p 3.75p 3218370
18/04/2018 3.45p 3.66p 3.33p 3.60p 769783
17/04/2018 3.50p 3.53p 3.33p 3.45p 422880
16/04/2018 3.43p 3.50p 3.37p 3.50p 597983
13/04/2018 3.58p 3.70p 3.35p 3.43p 3305806
12/04/2018 3.55p 3.65p 3.38p 3.58p 2188400
11/04/2018 3.48p 3.53p 3.35p 3.48p 1648703
10/04/2018 3.65p 3.69p 3.40p 3.48p 1613130
09/04/2018 3.65p 3.90p 3.50p 3.65p 732518
06/04/2018 3.53p 3.75p 3.52p 3.65p 1210020
05/04/2018 3.60p 3.60p 3.31p 3.53p 364943
04/04/2018 3.60p 3.69p 3.40p 3.60p 364211
03/04/2018 3.65p 3.74p 3.50p 3.60p 180778
29/03/2018 3.65p 3.79p 3.41p 3.65p 835923
28/03/2018 3.70p 3.74p 3.51p 3.65p 528056
27/03/2018 3.63p 3.89p 3.57p 3.70p 907457

*Close Price adjusted for both dividends and splits