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
08/02/2023 0.23p 0.23p 0.21p 0.22p 2652366
07/02/2023 0.24p 0.24p 0.21p 0.23p 4030077
06/02/2023 0.24p 0.24p 0.23p 0.24p 850000
03/02/2023 0.25p 0.25p 0.23p 0.24p 4387855
02/02/2023 0.25p 0.25p 0.24p 0.25p 814991
01/02/2023 0.25p 0.25p 0.24p 0.25p 35086
31/01/2023 0.25p 0.25p 0.24p 0.25p 201347
30/01/2023 0.25p 0.25p 0.24p 0.25p 2835353
27/01/2023 0.26p 0.26p 0.25p 0.25p 1255109
26/01/2023 0.26p 0.26p 0.25p 0.26p 263360
25/01/2023 0.26p 0.26p 0.25p 0.26p 1510717
24/01/2023 0.26p 0.26p 0.25p 0.26p 6120
23/01/2023 0.26p 0.26p 0.25p 0.26p 2911178
20/01/2023 0.26p 0.26p 0.25p 0.26p 6413069
19/01/2023 0.26p 0.26p 0.24p 0.26p 565684
18/01/2023 0.26p 0.26p 0.25p 0.26p 2180231
17/01/2023 0.26p 0.26p 0.25p 0.26p 1430155
16/01/2023 0.28p 0.28p 0.25p 0.26p 7579476
13/01/2023 0.28p 0.29p 0.26p 0.28p 1870953
12/01/2023 0.28p 0.29p 0.26p 0.28p 2227106
11/01/2023 0.28p 0.28p 0.28p 0.28p 48957
10/01/2023 0.28p 0.28p 0.27p 0.28p 5321
09/01/2023 0.28p 0.28p 0.27p 0.28p 2368580
06/01/2023 0.28p 0.28p 0.28p 0.28p 703358
05/01/2023 0.28p 0.28p 0.27p 0.28p 1109432
04/01/2023 0.28p 0.28p 0.27p 0.28p 2066113
03/01/2023 0.28p 0.29p 0.27p 0.28p 1110200
30/12/2022 0.29p 0.30p 0.27p 0.28p 5283777
29/12/2022 0.27p 0.28p 0.26p 0.27p 3110833
28/12/2022 0.26p 0.28p 0.26p 0.27p 1256035
23/12/2022 0.26p 0.26p 0.25p 0.26p 0
22/12/2022 0.26p 0.27p 0.26p 0.26p 108495
21/12/2022 0.26p 0.26p 0.25p 0.26p 0
20/12/2022 0.26p 0.27p 0.26p 0.26p 1875347
19/12/2022 0.26p 0.27p 0.25p 0.26p 2613151
16/12/2022 0.27p 0.27p 0.25p 0.26p 813836
15/12/2022 0.26p 0.26p 0.26p 0.26p 2848995
14/12/2022 0.26p 0.26p 0.26p 0.26p 217528
13/12/2022 0.26p 0.26p 0.26p 0.26p 136968
12/12/2022 0.26p 0.26p 0.26p 0.26p 1117329
09/12/2022 0.26p 0.26p 0.25p 0.26p 280371
08/12/2022 0.26p 0.26p 0.25p 0.26p 905059
07/12/2022 0.26p 0.26p 0.25p 0.26p 1630903
06/12/2022 0.26p 0.26p 0.25p 0.26p 115014
05/12/2022 0.26p 0.26p 0.25p 0.26p 49444
02/12/2022 0.26p 0.26p 0.25p 0.26p 4671
01/12/2022 0.26p 0.26p 0.25p 0.26p 643963
30/11/2022 0.26p 0.26p 0.25p 0.26p 2193005
29/11/2022 0.26p 0.26p 0.25p 0.26p 192781
28/11/2022 0.26p 0.26p 0.25p 0.26p 4239
25/11/2022 0.26p 0.26p 0.25p 0.26p 46041
24/11/2022 0.26p 0.26p 0.25p 0.26p 121067
23/11/2022 0.26p 0.26p 0.25p 0.26p 1775785
22/11/2022 0.26p 0.26p 0.25p 0.26p 1049024
21/11/2022 0.27p 0.28p 0.25p 0.26p 8998900
18/11/2022 0.27p 0.27p 0.25p 0.27p 645551
17/11/2022 0.29p 0.29p 0.26p 0.27p 2864235
16/11/2022 0.29p 0.29p 0.28p 0.29p 333314
15/11/2022 0.30p 0.30p 0.28p 0.29p 684888
14/11/2022 0.30p 0.30p 0.29p 0.30p 637811
11/11/2022 0.29p 0.30p 0.27p 0.30p 5489310
10/11/2022 0.29p 0.29p 0.27p 0.29p 108888
09/11/2022 0.31p 0.31p 0.27p 0.29p 4348498
08/11/2022 0.27p 0.30p 0.26p 0.30p 8470201
07/11/2022 0.26p 0.27p 0.25p 0.27p 3520436
04/11/2022 0.26p 0.26p 0.25p 0.26p 1020156
03/11/2022 0.26p 0.26p 0.25p 0.26p 475541
02/11/2022 0.25p 0.26p 0.24p 0.26p 1278808
01/11/2022 0.25p 0.25p 0.24p 0.25p 1271398
31/10/2022 0.25p 0.25p 0.24p 0.25p 213833
28/10/2022 0.25p 0.25p 0.24p 0.25p 291531
27/10/2022 0.25p 0.25p 0.24p 0.25p 287251
26/10/2022 0.25p 0.25p 0.24p 0.25p 491616
25/10/2022 0.26p 0.26p 0.24p 0.25p 3883242
24/10/2022 0.26p 0.26p 0.24p 0.26p 215146
21/10/2022 0.24p 0.26p 0.24p 0.26p 2065528
20/10/2022 0.24p 0.25p 0.24p 0.24p 1454031
19/10/2022 0.24p 0.24p 0.24p 0.24p 2324122
18/10/2022 0.24p 0.25p 0.24p 0.24p 1479813
17/10/2022 0.24p 0.25p 0.24p 0.24p 8064
14/10/2022 0.25p 0.25p 0.24p 0.24p 3614967
13/10/2022 0.25p 0.25p 0.24p 0.25p 104515
12/10/2022 0.26p 0.26p 0.24p 0.25p 1919919
11/10/2022 0.26p 0.27p 0.24p 0.26p 327499
10/10/2022 0.27p 0.27p 0.25p 0.26p 2198820
07/10/2022 0.27p 0.27p 0.27p 0.27p 197206
06/10/2022 0.27p 0.27p 0.26p 0.27p 3465175
05/10/2022 0.27p 0.27p 0.26p 0.27p 1721162
04/10/2022 0.25p 0.28p 0.25p 0.27p 3358651
03/10/2022 0.25p 0.26p 0.25p 0.25p 3102962
30/09/2022 0.24p 0.29p 0.24p 0.25p 53840704
29/09/2022 0.25p 0.25p 0.23p 0.24p 304246
28/09/2022 0.25p 0.25p 0.24p 0.25p 1134644
27/09/2022 0.26p 0.26p 0.24p 0.25p 4103683
26/09/2022 0.26p 0.26p 0.25p 0.26p 38261
23/09/2022 0.25p 0.26p 0.25p 0.26p 3473633
22/09/2022 0.26p 0.26p 0.25p 0.25p 2517686
21/09/2022 0.26p 0.26p 0.25p 0.26p 1693428
20/09/2022 0.26p 0.26p 0.25p 0.26p 1678870
16/09/2022 0.26p 0.26p 0.25p 0.26p 912384
15/09/2022 0.26p 0.26p 0.25p 0.26p 686305
14/09/2022 0.26p 0.26p 0.26p 0.26p 0
13/09/2022 0.26p 0.27p 0.26p 0.26p 248762
12/09/2022 0.26p 0.27p 0.25p 0.26p 6428527
09/09/2022 0.27p 0.27p 0.25p 0.26p 4756731
08/09/2022 0.27p 0.27p 0.26p 0.27p 605082
07/09/2022 0.27p 0.27p 0.26p 0.27p 2618650
06/09/2022 0.29p 0.29p 0.26p 0.27p 9115310
05/09/2022 0.30p 0.30p 0.28p 0.29p 4057707
02/09/2022 0.31p 0.31p 0.29p 0.31p 1020083
01/09/2022 0.32p 0.32p 0.29p 0.31p 6232239
31/08/2022 0.30p 0.30p 0.29p 0.30p 5245343
30/08/2022 0.30p 0.30p 0.29p 0.30p 1262296
26/08/2022 0.30p 0.30p 0.30p 0.30p 537148
25/08/2022 0.30p 0.30p 0.30p 0.30p 2540312
24/08/2022 0.30p 0.30p 0.29p 0.30p 1922272
23/08/2022 0.30p 0.30p 0.29p 0.30p 1345972
22/08/2022 0.30p 0.30p 0.29p 0.30p 2194179
19/08/2022 0.30p 0.30p 0.29p 0.30p 2656777
18/08/2022 0.31p 0.31p 0.29p 0.30p 4751944
17/08/2022 0.29p 0.32p 0.29p 0.31p 20777108
16/08/2022 0.30p 0.30p 0.29p 0.29p 2122182
15/08/2022 0.30p 0.30p 0.29p 0.30p 1836290
12/08/2022 0.30p 0.30p 0.29p 0.30p 495802
11/08/2022 0.29p 0.30p 0.29p 0.30p 1797379
10/08/2022 0.29p 0.29p 0.28p 0.29p 1110896
09/08/2022 0.29p 0.29p 0.28p 0.29p 233150
08/08/2022 0.29p 0.29p 0.29p 0.29p 432171
05/08/2022 0.29p 0.29p 0.28p 0.29p 1570921
04/08/2022 0.29p 0.30p 0.28p 0.29p 2179343
03/08/2022 0.29p 0.29p 0.28p 0.29p 1061601
02/08/2022 0.29p 0.30p 0.28p 0.29p 5449344
01/08/2022 0.29p 0.32p 0.29p 0.29p 16832046
29/07/2022 0.28p 0.29p 0.28p 0.28p 443864
28/07/2022 0.28p 0.28p 0.27p 0.28p 743299
27/07/2022 0.28p 0.28p 0.27p 0.28p 305274
26/07/2022 0.28p 0.29p 0.28p 0.28p 360000
25/07/2022 0.28p 0.29p 0.27p 0.28p 2733301
22/07/2022 0.28p 0.29p 0.27p 0.28p 2891333
21/07/2022 0.28p 0.28p 0.27p 0.28p 377192
20/07/2022 0.28p 0.29p 0.27p 0.28p 1070450
19/07/2022 0.31p 0.31p 0.27p 0.28p 18566048
18/07/2022 0.31p 0.31p 0.30p 0.31p 669975
15/07/2022 0.31p 0.31p 0.29p 0.31p 2780840
14/07/2022 0.32p 0.32p 0.31p 0.31p 3560000
13/07/2022 0.33p 0.33p 0.31p 0.32p 2177172
12/07/2022 0.33p 0.33p 0.32p 0.33p 1500000
11/07/2022 0.33p 0.33p 0.32p 0.33p 404499
08/07/2022 0.33p 0.33p 0.32p 0.33p 2146866
07/07/2022 0.33p 0.33p 0.32p 0.33p 3535586
06/07/2022 0.34p 0.34p 0.33p 0.33p 309681
05/07/2022 0.34p 0.34p 0.33p 0.34p 188116
04/07/2022 0.34p 0.34p 0.33p 0.34p 185530
01/07/2022 0.34p 0.34p 0.32p 0.34p 4333991
30/06/2022 0.34p 0.34p 0.33p 0.34p 1822365
29/06/2022 0.36p 0.36p 0.33p 0.34p 8238997
28/06/2022 0.37p 0.37p 0.36p 0.36p 4699012
27/06/2022 0.37p 0.37p 0.37p 0.37p 530000
24/06/2022 0.39p 0.39p 0.36p 0.37p 3381074
23/06/2022 0.41p 0.41p 0.35p 0.39p 13053983
22/06/2022 0.41p 0.41p 0.40p 0.41p 1321855
21/06/2022 0.41p 0.41p 0.40p 0.41p 575869
20/06/2022 0.41p 0.41p 0.41p 0.41p 116646
17/06/2022 0.42p 0.42p 0.41p 0.41p 1521565
16/06/2022 0.43p 0.43p 0.41p 0.42p 7013376
15/06/2022 0.43p 0.43p 0.42p 0.43p 25992
14/06/2022 0.44p 0.44p 0.41p 0.43p 5103115
13/06/2022 0.44p 0.44p 0.42p 0.44p 898301
10/06/2022 0.43p 0.44p 0.41p 0.44p 4167525
09/06/2022 0.47p 0.47p 0.40p 0.43p 18291852
08/06/2022 0.49p 0.49p 0.43p 0.47p 22873688
07/06/2022 0.56p 0.57p 0.40p 0.49p 46001516
06/06/2022 0.58p 0.58p 0.54p 0.56p 6572874
01/06/2022 0.67p 0.67p 0.54p 0.58p 54567112
31/05/2022 0.63p 0.69p 0.61p 0.67p 12224580
27/05/2022 0.65p 0.66p 0.62p 0.63p 5432941
26/05/2022 0.66p 0.66p 0.62p 0.65p 8499565
25/05/2022 0.66p 0.66p 0.65p 0.66p 2988227
24/05/2022 0.69p 0.69p 0.65p 0.66p 4740252
23/05/2022 0.69p 0.70p 0.68p 0.69p 3742844
20/05/2022 0.66p 0.72p 0.65p 0.69p 15893970
19/05/2022 0.69p 0.69p 0.65p 0.66p 8386580
18/05/2022 0.66p 0.71p 0.65p 0.69p 11306821
17/05/2022 0.71p 0.71p 0.65p 0.66p 18899856
16/05/2022 0.76p 0.82p 0.70p 0.70p 58176068
13/05/2022 0.65p 0.71p 0.64p 0.69p 14642105
12/05/2022 0.64p 0.65p 0.59p 0.65p 14581906
11/05/2022 0.61p 0.64p 0.61p 0.64p 8239637
10/05/2022 0.61p 0.62p 0.56p 0.61p 16066823
09/05/2022 0.67p 0.71p 0.59p 0.61p 44170508
06/05/2022 0.69p 0.69p 0.62p 0.63p 19640346
05/05/2022 0.73p 0.73p 0.65p 0.69p 19857688
04/05/2022 0.72p 0.82p 0.71p 0.73p 50956092
03/05/2022 0.65p 0.72p 0.64p 0.71p 39696432
29/04/2022 0.62p 0.65p 0.61p 0.64p 16005732
28/04/2022 0.61p 0.65p 0.61p 0.62p 24090576
27/04/2022 0.54p 0.62p 0.54p 0.61p 12786936
26/04/2022 0.56p 0.56p 0.53p 0.54p 7495672
25/04/2022 0.58p 0.58p 0.53p 0.56p 1436805
22/04/2022 0.61p 0.61p 0.56p 0.58p 9820013

*Close Price adjusted for both dividends and splits