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
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
13/06/2017 1.75p 1.75p 1.70p 1.73p 200261
12/06/2017 1.73p 1.75p 1.71p 1.75p 214619
09/06/2017 1.73p 1.74p 1.65p 1.73p 693586
08/06/2017 1.80p 1.80p 1.70p 1.73p 611958
07/06/2017 1.78p 1.85p 1.75p 1.80p 550744
06/06/2017 1.90p 1.93p 1.77p 1.78p 785358
05/06/2017 1.90p 1.93p 1.90p 1.90p 123033
02/06/2017 1.95p 1.97p 1.89p 1.93p 343954
01/06/2017 1.95p 2.03p 1.93p 1.95p 468420
31/05/2017 1.95p 2.07p 1.90p 1.95p 2750225
30/05/2017 1.93p 2.01p 1.88p 1.95p 335180
26/05/2017 2.03p 2.03p 1.87p 1.93p 742540
25/05/2017 2.08p 2.17p 1.96p 2.03p 2251541
24/05/2017 1.78p 2.55p 1.75p 2.08p 10337255
23/05/2017 1.78p 1.86p 1.77p 1.78p 61756
22/05/2017 1.83p 1.86p 1.75p 1.78p 416347
19/05/2017 1.88p 1.89p 1.77p 1.83p 601471
18/05/2017 1.88p 1.95p 1.79p 1.88p 294056
17/05/2017 1.88p 1.95p 1.85p 1.88p 150350
16/05/2017 1.88p 1.93p 1.84p 1.88p 228095
15/05/2017 1.88p 1.95p 1.83p 1.88p 294434
12/05/2017 1.85p 2.00p 1.84p 1.88p 628269
11/05/2017 1.80p 1.93p 1.80p 1.85p 285626
10/05/2017 1.75p 1.85p 1.67p 1.80p 907140
09/05/2017 1.75p 1.78p 1.74p 1.75p 482787
08/05/2017 1.73p 1.85p 1.70p 1.75p 1086230
05/05/2017 1.75p 1.78p 1.65p 1.73p 715400
04/05/2017 1.75p 1.79p 1.71p 1.75p 75254
03/05/2017 1.75p 1.85p 1.71p 1.75p 463913
02/05/2017 1.88p 1.90p 1.70p 1.75p 509248
28/04/2017 1.88p 1.92p 1.86p 1.88p 1525899
27/04/2017 1.93p 1.94p 1.86p 1.88p 752192
26/04/2017 1.95p 1.95p 1.90p 1.93p 1031461
25/04/2017 1.98p 1.98p 1.90p 1.95p 2573633
24/04/2017 1.98p 1.99p 1.97p 1.98p 325490
21/04/2017 1.98p 2.09p 1.96p 1.98p 1265287
20/04/2017 2.05p 2.05p 1.91p 1.98p 3595072
19/04/2017 2.28p 2.30p 2.00p 2.05p 1199716
18/04/2017 2.28p 2.32p 2.22p 2.28p 326488
13/04/2017 2.28p 2.33p 2.20p 2.28p 243299
12/04/2017 2.33p 2.33p 2.25p 2.28p 343081
11/04/2017 2.33p 2.33p 2.25p 2.33p 189882
10/04/2017 2.35p 2.39p 2.28p 2.33p 455692
07/04/2017 2.43p 2.48p 2.30p 2.35p 1135343
06/04/2017 2.45p 2.45p 2.33p 2.43p 782065
05/04/2017 2.40p 2.72p 2.36p 2.45p 2493223
04/04/2017 2.35p 2.40p 2.34p 2.35p 112654
03/04/2017 2.58p 2.62p 2.43p 2.43p 807769
31/03/2017 2.48p 2.70p 2.47p 2.58p 419689
30/03/2017 2.35p 2.50p 2.25p 2.48p 412799
29/03/2017 2.35p 2.39p 2.33p 2.35p 532501
28/03/2017 2.35p 2.39p 2.33p 2.35p 501460
27/03/2017 2.38p 2.39p 2.33p 2.35p 29125
24/03/2017 2.43p 2.44p 2.33p 2.38p 277349
23/03/2017 2.43p 2.44p 2.41p 2.43p 9811
22/03/2017 2.53p 2.53p 2.40p 2.43p 319550
21/03/2017 2.48p 2.60p 2.44p 2.53p 1248439
20/03/2017 2.48p 2.50p 2.44p 2.48p 28066
17/03/2017 2.35p 2.50p 2.35p 2.48p 448021
16/03/2017 2.38p 2.39p 2.35p 2.35p 881232
15/03/2017 2.40p 2.45p 2.36p 2.38p 631970
14/03/2017 2.55p 2.64p 2.38p 2.40p 1995667
13/03/2017 2.58p 2.64p 2.55p 2.55p 857457
10/03/2017 2.60p 2.64p 2.56p 2.58p 1230926
09/03/2017 2.70p 2.71p 2.48p 2.60p 2222685
08/03/2017 2.75p 2.89p 2.70p 2.70p 1300651
07/03/2017 2.88p 2.88p 2.71p 2.75p 1019061
06/03/2017 2.53p 3.10p 2.50p 2.88p 6058555
03/03/2017 2.53p 2.60p 2.53p 2.53p 1150561
02/03/2017 2.40p 2.55p 2.39p 2.50p 667254
01/03/2017 2.43p 2.50p 2.39p 2.40p 317806
28/02/2017 2.35p 2.49p 2.30p 2.43p 394226
27/02/2017 2.35p 2.35p 2.30p 2.35p 381366
24/02/2017 2.38p 2.40p 2.33p 2.35p 306841
23/02/2017 2.45p 2.49p 2.38p 2.38p 921322
22/02/2017 2.28p 2.33p 2.20p 2.25p 808093
21/02/2017 2.50p 2.50p 2.25p 2.28p 3375748
20/02/2017 2.53p 2.64p 2.39p 2.50p 2555074
17/02/2017 2.88p 2.88p 2.50p 2.53p 2158574
16/02/2017 2.88p 2.90p 2.86p 2.88p 1016066
15/02/2017 2.88p 2.90p 2.85p 2.88p 2661269
14/02/2017 2.85p 2.94p 2.85p 2.88p 1510168
13/02/2017 2.88p 3.02p 2.70p 2.85p 3775453
10/02/2017 2.90p 3.14p 2.85p 2.88p 1894924
09/02/2017 2.75p 3.10p 2.75p 2.90p 1934864
08/02/2017 2.60p 3.00p 2.60p 2.75p 6389559
07/02/2017 2.55p 2.68p 2.52p 2.60p 904116
06/02/2017 2.55p 2.65p 2.51p 2.55p 553334
03/02/2017 2.45p 2.60p 2.42p 2.55p 533326
02/02/2017 2.40p 2.57p 2.40p 2.45p 740848
01/02/2017 2.38p 2.70p 2.36p 2.40p 1908589
31/01/2017 2.33p 2.48p 2.32p 2.38p 2014882
30/01/2017 2.35p 2.40p 2.31p 2.33p 475261
27/01/2017 2.45p 2.50p 2.29p 2.35p 1796860
26/01/2017 2.55p 2.58p 2.25p 2.45p 2565886
25/01/2017 2.43p 2.43p 2.10p 2.25p 1732966
24/01/2017 2.48p 2.50p 2.41p 2.43p 726149
23/01/2017 2.38p 2.70p 2.25p 2.48p 6508228
20/01/2017 2.55p 2.55p 2.21p 2.38p 1313162
19/01/2017 2.53p 2.55p 2.26p 2.55p 1540180
18/01/2017 3.78p 3.78p 2.50p 2.53p 12418144
17/01/2017 2.05p 3.75p 2.05p 3.53p 13202462
16/01/2017 2.15p 2.20p 2.00p 2.05p 1145647
13/01/2017 1.90p 2.40p 1.84p 2.15p 3398789
12/01/2017 1.93p 2.03p 1.83p 1.90p 1457954
11/01/2017 2.13p 2.13p 1.91p 1.93p 666271
10/01/2017 2.13p 2.14p 2.00p 2.13p 622532
09/01/2017 2.10p 2.17p 2.03p 2.13p 1265777
06/01/2017 2.00p 2.13p 1.96p 2.10p 1756740
05/01/2017 2.05p 2.12p 1.92p 2.00p 889606
04/01/2017 1.98p 2.19p 1.89p 2.05p 1409665

*Close Price adjusted for both dividends and splits