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
03/01/2017 1.95p 2.10p 1.90p 1.98p 908204
30/12/2016 2.05p 2.05p 1.91p 1.95p 1577536
29/12/2016 2.00p 2.08p 1.96p 2.05p 493975
28/12/2016 2.25p 2.25p 1.86p 2.00p 1957935
23/12/2016 1.88p 1.93p 1.83p 1.90p 626454
22/12/2016 1.88p 2.05p 1.83p 1.88p 181679
21/12/2016 1.88p 1.92p 1.83p 1.88p 191210
20/12/2016 1.88p 1.93p 1.81p 1.88p 644884
19/12/2016 2.03p 2.05p 1.80p 1.88p 1298918
16/12/2016 2.13p 2.20p 1.93p 2.03p 2286592
15/12/2016 2.20p 2.25p 2.03p 2.13p 1246951
14/12/2016 2.20p 2.39p 2.06p 2.20p 4493591
13/12/2016 1.98p 2.30p 1.93p 2.20p 4291511
12/12/2016 1.80p 2.10p 1.80p 1.98p 4110733
09/12/2016 1.70p 1.88p 1.61p 1.80p 2633182
08/12/2016 1.75p 2.01p 1.67p 1.70p 11871374
07/12/2016 1.43p 1.48p 1.40p 1.43p 145104
06/12/2016 1.55p 1.55p 1.27p 1.43p 2239620
05/12/2016 1.63p 1.63p 1.47p 1.55p 2620535
02/12/2016 1.58p 1.71p 1.54p 1.63p 1190892
01/12/2016 1.78p 1.80p 1.53p 1.58p 1817522
30/11/2016 1.95p 1.99p 1.59p 1.78p 5249760
29/11/2016 1.50p 2.47p 1.50p 1.95p 38651112
28/11/2016 1.43p 1.43p 1.35p 1.35p 151650
25/11/2016 1.43p 1.43p 1.37p 1.43p 22000
24/11/2016 1.43p 1.43p 1.37p 1.43p 3225
23/11/2016 1.40p 1.44p 1.35p 1.43p 90113
22/11/2016 1.40p 1.44p 1.35p 1.40p 1799
21/11/2016 1.43p 1.50p 1.37p 1.40p 206104
18/11/2016 1.30p 1.60p 1.30p 1.43p 1315313
17/11/2016 1.18p 1.33p 1.09p 1.30p 464513
16/11/2016 1.18p 1.22p 1.08p 1.18p 81675
15/11/2016 1.18p 1.22p 1.15p 1.18p 26298
14/11/2016 1.25p 1.25p 1.10p 1.18p 453362
11/11/2016 1.25p 1.27p 1.16p 1.25p 363880
10/11/2016 1.23p 1.23p 1.16p 1.23p 123944
09/11/2016 1.25p 1.29p 1.10p 1.23p 1123684
08/11/2016 1.30p 1.50p 1.26p 1.30p 40238
07/11/2016 1.30p 1.33p 1.26p 1.30p 99819
04/11/2016 1.30p 1.35p 1.26p 1.30p 181099
03/11/2016 1.30p 1.33p 1.30p 1.30p 14472
02/11/2016 1.30p 1.32p 1.30p 1.30p 232881
01/11/2016 1.30p 1.30p 1.26p 1.30p 64418
31/10/2016 1.30p 1.50p 1.26p 1.30p 22000
28/10/2016 1.28p 1.30p 1.26p 1.30p 218373
27/10/2016 1.28p 1.30p 1.27p 1.28p 200237
26/10/2016 1.30p 1.30p 1.27p 1.28p 200000
25/10/2016 1.33p 1.33p 1.27p 1.30p 17294
24/10/2016 1.33p 1.33p 1.27p 1.33p 213799
21/10/2016 1.35p 1.35p 1.27p 1.33p 68250
20/10/2016 1.35p 1.35p 1.31p 1.35p 9500
19/10/2016 1.35p 1.40p 1.33p 1.35p 160666
18/10/2016 1.40p 1.40p 1.35p 1.35p 130580
17/10/2016 1.45p 1.75p 1.37p 1.40p 1171569
14/10/2016 1.25p 1.46p 1.25p 1.45p 866478
13/10/2016 1.18p 1.35p 1.12p 1.18p 2658866
12/10/2016 1.18p 1.21p 1.12p 1.18p 31011
11/10/2016 1.20p 1.22p 1.12p 1.18p 276568
10/10/2016 1.20p 1.20p 1.15p 1.20p 6102
07/10/2016 1.20p 1.20p 1.20p 1.20p 0
06/10/2016 1.20p 1.20p 1.15p 1.20p 220834
05/10/2016 1.20p 1.23p 1.16p 1.20p 394075
04/10/2016 1.20p 1.23p 1.16p 1.20p 147650
03/10/2016 1.18p 1.24p 1.16p 1.20p 675810
30/09/2016 1.18p 1.19p 1.16p 1.18p 297823
29/09/2016 1.20p 1.23p 1.17p 1.20p 58989
28/09/2016 1.15p 1.37p 1.12p 1.20p 3781133
27/09/2016 1.10p 1.18p 1.06p 1.10p 37616
26/09/2016 1.15p 1.16p 1.05p 1.10p 457206
23/09/2016 1.25p 1.25p 1.10p 1.15p 1016368
22/09/2016 1.25p 1.29p 1.25p 1.25p 256270
21/09/2016 1.30p 1.31p 1.20p 1.25p 128667
20/09/2016 1.30p 1.37p 1.30p 1.30p 319507
19/09/2016 1.30p 1.30p 1.25p 1.30p 9600
16/09/2016 1.33p 1.35p 1.25p 1.30p 185049
15/09/2016 1.35p 1.35p 1.25p 1.33p 69951
14/09/2016 1.40p 1.40p 1.26p 1.35p 278252
13/09/2016 1.40p 1.40p 1.36p 1.40p 55507
12/09/2016 1.40p 1.40p 1.35p 1.40p 122265
09/09/2016 1.43p 1.43p 1.35p 1.40p 245222
08/09/2016 1.45p 1.45p 1.40p 1.43p 42021
07/09/2016 1.45p 1.45p 1.40p 1.45p 30511
06/09/2016 1.45p 1.45p 1.40p 1.45p 22351
05/09/2016 1.45p 1.45p 1.40p 1.45p 263033
02/09/2016 1.45p 1.45p 1.41p 1.45p 47667
01/09/2016 1.45p 1.46p 1.40p 1.45p 382597
31/08/2016 1.45p 1.48p 1.45p 1.45p 47055
30/08/2016 1.45p 1.48p 1.41p 1.45p 38371
26/08/2016 1.45p 1.48p 1.41p 1.45p 130006
25/08/2016 1.58p 1.58p 1.41p 1.45p 481292
24/08/2016 1.58p 1.58p 1.51p 1.58p 52768
23/08/2016 1.58p 1.58p 1.50p 1.58p 314539
22/08/2016 1.60p 1.60p 1.55p 1.58p 452944
19/08/2016 1.60p 1.60p 1.56p 1.60p 118740
18/08/2016 1.75p 1.90p 1.53p 1.60p 4779415
17/08/2016 1.63p 1.85p 1.56p 1.75p 1173962
16/08/2016 1.65p 1.65p 1.60p 1.63p 287801
15/08/2016 1.83p 1.89p 1.52p 1.65p 3577216
12/08/2016 1.70p 1.87p 1.66p 1.83p 1474384
11/08/2016 1.68p 1.72p 1.62p 1.70p 296371
10/08/2016 1.68p 1.70p 1.60p 1.68p 402537
09/08/2016 1.68p 1.68p 1.60p 1.68p 270199
08/08/2016 1.68p 1.69p 1.60p 1.68p 201570
05/08/2016 1.68p 1.68p 1.61p 1.68p 25387
04/08/2016 1.65p 1.74p 1.60p 1.68p 1411545
03/08/2016 1.65p 1.71p 1.58p 1.65p 97776
02/08/2016 1.68p 1.75p 1.58p 1.65p 915193
01/08/2016 1.53p 1.73p 1.41p 1.68p 1744679
29/07/2016 1.65p 1.65p 1.43p 1.53p 973511
28/07/2016 1.65p 1.65p 1.57p 1.65p 116118
27/07/2016 1.65p 1.67p 1.58p 1.65p 601091
26/07/2016 1.60p 1.68p 1.55p 1.65p 488055
25/07/2016 1.68p 1.68p 1.46p 1.60p 972163
22/07/2016 1.68p 1.68p 1.60p 1.68p 141779
21/07/2016 1.80p 1.88p 1.53p 1.68p 504810
20/07/2016 1.80p 1.80p 1.60p 1.80p 181263
19/07/2016 1.80p 1.80p 1.60p 1.80p 222467
18/07/2016 1.88p 2.00p 1.50p 1.80p 1652630
15/07/2016 1.88p 2.00p 1.85p 1.88p 190840
14/07/2016 2.25p 2.25p 1.83p 1.88p 1824059
13/07/2016 2.38p 2.47p 2.30p 2.38p 113859
12/07/2016 2.38p 2.48p 2.30p 2.38p 374553
11/07/2016 2.50p 2.60p 2.25p 2.38p 460926
08/07/2016 2.63p 2.85p 2.30p 2.38p 491624
07/07/2016 2.50p 2.68p 2.27p 2.63p 832766
06/07/2016 2.63p 2.75p 2.53p 2.63p 168372
05/07/2016 2.63p 2.75p 2.53p 2.63p 17275
04/07/2016 2.63p 2.75p 2.50p 2.63p 319882
01/07/2016 2.63p 2.74p 2.50p 2.63p 241111
30/06/2016 3.13p 3.44p 2.75p 2.75p 437216
29/06/2016 3.75p 3.75p 2.85p 3.00p 1699874
28/06/2016 2.63p 2.75p 2.57p 2.63p 98418
27/06/2016 2.88p 2.94p 2.53p 2.63p 533425
24/06/2016 2.25p 3.74p 2.25p 2.88p 3219085
23/06/2016 3.50p 3.50p 2.55p 2.88p 2219194
22/06/2016 1.88p 3.24p 1.78p 3.13p 4561824
21/06/2016 1.88p 1.93p 1.78p 1.88p 337443
20/06/2016 1.63p 1.75p 1.53p 1.63p 48875
17/06/2016 1.63p 1.75p 1.63p 1.63p 2688
16/06/2016 1.63p 1.63p 1.53p 1.63p 64315
15/06/2016 1.75p 1.75p 1.58p 1.63p 28178
14/06/2016 1.88p 1.88p 1.75p 1.75p 30226
13/06/2016 1.63p 1.88p 1.63p 1.88p 79714
10/06/2016 1.63p 2.00p 1.63p 1.63p 504734
09/06/2016 1.88p 1.89p 1.50p 1.63p 547950
08/06/2016 1.88p 1.93p 1.75p 1.88p 252554
07/06/2016 1.88p 1.93p 1.84p 1.88p 30795
06/06/2016 1.88p 1.93p 1.77p 1.88p 260673
03/06/2016 1.88p 1.93p 1.75p 1.88p 329459
02/06/2016 1.88p 1.93p 1.79p 1.88p 8053
01/06/2016 2.25p 2.30p 1.30p 1.88p 1815273
31/05/2016 2.25p 2.50p 2.01p 2.25p 171808
27/05/2016 2.13p 2.34p 2.05p 2.25p 174028
26/05/2016 1.88p 2.19p 1.88p 2.13p 211508
25/05/2016 2.00p 2.10p 1.75p 1.88p 162803
24/05/2016 2.13p 2.25p 1.91p 2.00p 588185
23/05/2016 2.25p 2.34p 2.01p 2.13p 585328
20/05/2016 2.38p 2.45p 2.18p 2.25p 174688
19/05/2016 2.63p 2.63p 2.10p 2.38p 1771114
18/05/2016 2.75p 2.75p 2.50p 2.63p 525637
17/05/2016 2.75p 2.80p 2.61p 2.75p 308037
16/05/2016 2.75p 2.98p 2.73p 2.75p 80488
13/05/2016 2.88p 2.98p 2.65p 2.75p 1284934
12/05/2016 3.75p 3.75p 2.68p 2.88p 1194648
11/05/2016 3.88p 3.88p 3.65p 3.75p 20000
10/05/2016 4.00p 4.00p 3.75p 3.88p 76777
09/05/2016 3.88p 4.00p 3.75p 4.00p 90808
06/05/2016 3.88p 3.95p 3.88p 3.88p 57425
05/05/2016 3.88p 3.99p 3.88p 3.88p 124053
04/05/2016 4.63p 4.63p 3.80p 3.88p 285927
03/05/2016 4.50p 4.85p 4.25p 4.63p 394679
29/04/2016 4.25p 4.85p 4.18p 4.50p 76832
28/04/2016 4.13p 4.50p 4.13p 4.25p 129675
27/04/2016 4.00p 4.35p 3.75p 4.13p 45029
26/04/2016 4.00p 4.20p 3.65p 4.00p 49172
25/04/2016 4.13p 4.25p 3.65p 4.00p 44799
22/04/2016 4.13p 4.19p 3.80p 4.13p 116945
21/04/2016 4.25p 4.30p 3.75p 4.13p 287573
20/04/2016 4.25p 4.33p 3.75p 4.25p 114815
19/04/2016 4.38p 4.45p 3.63p 4.25p 105914
18/04/2016 4.38p 4.70p 3.90p 4.38p 142111
15/04/2016 4.13p 4.45p 3.77p 4.38p 259333
14/04/2016 4.13p 4.45p 3.80p 4.13p 380117
13/04/2016 3.88p 4.30p 3.87p 4.13p 209338
12/04/2016 3.63p 4.20p 3.63p 3.88p 278870
11/04/2016 3.63p 3.75p 3.30p 3.63p 263069
08/04/2016 3.75p 3.75p 3.33p 3.63p 79202
07/04/2016 3.75p 3.75p 3.53p 3.75p 29024
06/04/2016 3.75p 4.25p 3.50p 3.75p 196263
05/04/2016 3.63p 3.95p 3.50p 3.75p 179923
04/04/2016 3.63p 4.00p 3.25p 3.63p 150738
01/04/2016 3.75p 4.00p 3.41p 3.63p 94306
31/03/2016 3.38p 3.75p 3.38p 3.75p 317202
30/03/2016 3.63p 3.63p 3.22p 3.38p 404499
29/03/2016 3.63p 3.75p 3.50p 3.63p 267279
24/03/2016 3.63p 3.68p 3.50p 3.63p 230162
23/03/2016 3.63p 3.72p 3.40p 3.63p 495725
22/03/2016 3.75p 3.75p 3.55p 3.63p 283652
21/03/2016 4.00p 4.25p 3.63p 3.75p 349476
18/03/2016 4.25p 4.38p 3.85p 4.00p 523887

*Close Price adjusted for both dividends and splits