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
12/07/2021 0.50p 0.53p 0.48p 0.53p 3353848
09/07/2021 0.50p 0.53p 0.48p 0.50p 515636
08/07/2021 0.50p 0.50p 0.48p 0.50p 590174
07/07/2021 0.50p 0.51p 0.45p 0.50p 351732
06/07/2021 0.48p 0.51p 0.48p 0.50p 592179
05/07/2021 0.50p 0.50p 0.47p 0.48p 1115128
02/07/2021 0.50p 0.51p 0.47p 0.50p 1243337
01/07/2021 0.50p 0.51p 0.46p 0.50p 1369481
30/06/2021 0.50p 0.51p 0.46p 0.50p 4129177
29/06/2021 0.50p 0.51p 0.47p 0.50p 2319653
28/06/2021 0.50p 0.52p 0.46p 0.50p 260582
25/06/2021 0.50p 0.52p 0.46p 0.50p 327619
24/06/2021 0.48p 0.55p 0.45p 0.50p 3126528
23/06/2021 0.50p 0.51p 0.46p 0.48p 550836
22/06/2021 0.50p 0.54p 0.46p 0.50p 8113272
21/06/2021 0.50p 0.54p 0.48p 0.50p 6572167
18/06/2021 0.53p 0.55p 0.47p 0.50p 8125477
17/06/2021 0.50p 0.55p 0.47p 0.53p 4029153
16/06/2021 0.43p 0.54p 0.43p 0.50p 15104224
15/06/2021 0.43p 0.45p 0.42p 0.43p 2303046
14/06/2021 0.43p 0.45p 0.40p 0.43p 2673623
11/06/2021 0.43p 0.45p 0.43p 0.43p 882300
10/06/2021 0.43p 0.44p 0.42p 0.43p 2387895
09/06/2021 0.43p 0.45p 0.40p 0.43p 4342108
08/06/2021 0.43p 0.43p 0.41p 0.43p 1311391
07/06/2021 0.43p 0.43p 0.41p 0.43p 557671
04/06/2021 0.43p 0.43p 0.43p 0.43p 1979530
03/06/2021 0.40p 0.43p 0.40p 0.43p 1554053
02/06/2021 0.40p 0.40p 0.39p 0.40p 77077
01/06/2021 0.40p 0.44p 0.39p 0.40p 1643314
31/05/2021 0.40p 0.40p 0.40p 0.40p 0
28/05/2021 0.40p 0.40p 0.40p 0.40p 0
27/05/2021 0.40p 0.40p 0.39p 0.40p 2171
26/05/2021 0.40p 0.44p 0.39p 0.40p 291856
25/05/2021 0.40p 0.42p 0.39p 0.40p 628923
24/05/2021 0.40p 0.45p 0.38p 0.40p 1126968
21/05/2021 0.40p 0.44p 0.35p 0.40p 3401067
20/05/2021 0.40p 0.42p 0.38p 0.40p 1846965
19/05/2021 0.48p 0.48p 0.38p 0.40p 24530414
18/05/2021 0.45p 0.50p 0.42p 0.48p 13074481
17/05/2021 0.48p 0.50p 0.41p 0.45p 2734858
14/05/2021 0.48p 0.48p 0.45p 0.48p 401175
13/05/2021 0.48p 0.48p 0.46p 0.48p 600118
12/05/2021 0.48p 0.48p 0.46p 0.48p 1060564
11/05/2021 0.48p 0.48p 0.46p 0.48p 813498
10/05/2021 0.48p 0.50p 0.45p 0.48p 7139408
07/05/2021 0.48p 0.49p 0.45p 0.48p 3654668
06/05/2021 0.50p 0.50p 0.46p 0.48p 3957668
05/05/2021 0.48p 0.52p 0.46p 0.50p 1497088
04/05/2021 0.50p 0.53p 0.46p 0.48p 1859328
03/05/2021 0.50p 0.53p 0.47p 0.50p 2396634
30/04/2021 0.50p 0.53p 0.47p 0.50p 2396634
29/04/2021 0.50p 0.53p 0.45p 0.50p 4124157
28/04/2021 0.50p 0.55p 0.48p 0.50p 9162305
27/04/2021 0.50p 0.54p 0.48p 0.50p 1301293
26/04/2021 0.50p 0.52p 0.48p 0.50p 256274
23/04/2021 0.53p 0.53p 0.50p 0.50p 1652529
22/04/2021 0.53p 0.54p 0.50p 0.53p 1090218
21/04/2021 0.55p 0.60p 0.51p 0.53p 15244291
20/04/2021 0.55p 0.64p 0.50p 0.55p 8104821
19/04/2021 0.50p 0.60p 0.48p 0.55p 5212541
19/04/2021 0.50p 0.60p 0.48p 0.55p 5212541
16/04/2021 0.50p 0.55p 0.48p 0.50p 4692152
15/04/2021 0.53p 0.53p 0.48p 0.50p 2089350
14/04/2021 0.50p 0.53p 0.50p 0.50p 584917
13/04/2021 0.53p 0.53p 0.45p 0.50p 6138228
12/04/2021 0.48p 0.55p 0.46p 0.53p 1537828
09/04/2021 0.53p 0.53p 0.47p 0.48p 4599579
08/04/2021 0.55p 0.59p 0.50p 0.53p 5190097
07/04/2021 0.53p 0.53p 0.50p 0.53p 1934152
06/04/2021 0.50p 0.53p 0.48p 0.53p 6190036
05/04/2021 0.48p 0.54p 0.47p 0.50p 5235287
02/04/2021 0.48p 0.54p 0.47p 0.50p 5235287
01/04/2021 0.48p 0.54p 0.47p 0.50p 5235287
31/03/2021 0.48p 0.50p 0.45p 0.48p 4373340
30/03/2021 0.48p 0.49p 0.47p 0.48p 1439306
29/03/2021 0.53p 0.54p 0.47p 0.48p 2765737
26/03/2021 0.55p 0.60p 0.50p 0.53p 1669029
25/03/2021 0.55p 0.60p 0.51p 0.55p 1533470
24/03/2021 0.58p 0.59p 0.52p 0.53p 6557233
23/03/2021 0.63p 0.63p 0.56p 0.58p 11257113
22/03/2021 0.60p 0.65p 0.57p 0.63p 3057224
19/03/2021 0.55p 0.63p 0.51p 0.58p 5966448
18/03/2021 0.55p 0.60p 0.52p 0.55p 2755077
17/03/2021 0.55p 0.60p 0.52p 0.55p 4503531
16/03/2021 0.58p 0.59p 0.51p 0.55p 4451913
15/03/2021 0.60p 0.63p 0.57p 0.58p 1963485
12/03/2021 0.63p 0.64p 0.57p 0.60p 1554238
11/03/2021 0.63p 0.64p 0.60p 0.63p 1233170
10/03/2021 0.63p 0.65p 0.60p 0.63p 995288
09/03/2021 0.65p 0.67p 0.61p 0.63p 982099
08/03/2021 0.65p 0.69p 0.60p 0.65p 5444118
05/03/2021 0.58p 0.70p 0.58p 0.65p 8538333
04/03/2021 0.58p 0.59p 0.55p 0.58p 4739225
03/03/2021 0.63p 0.65p 0.55p 0.58p 3126612
02/03/2021 0.60p 0.65p 0.56p 0.60p 22225368
01/03/2021 0.60p 0.65p 0.55p 0.60p 2135006
26/02/2021 0.60p 0.62p 0.55p 0.60p 3428755
25/02/2021 0.65p 0.69p 0.58p 0.63p 3647011
24/02/2021 0.65p 0.69p 0.60p 0.65p 2152310
23/02/2021 0.63p 0.69p 0.61p 0.65p 9298687
22/02/2021 0.63p 0.64p 0.60p 0.63p 4380772
19/02/2021 0.63p 0.65p 0.62p 0.63p 3078534
18/02/2021 0.65p 0.70p 0.62p 0.65p 4150818
17/02/2021 0.65p 0.69p 0.57p 0.65p 8539482
16/02/2021 0.70p 0.70p 0.60p 0.65p 11205030
15/02/2021 0.67p 0.74p 0.63p 0.70p 13393822
12/02/2021 0.73p 0.73p 0.63p 0.67p 13023902
11/02/2021 0.80p 0.85p 0.67p 0.73p 29151272
10/02/2021 0.60p 0.80p 0.60p 0.73p 41880640
09/02/2021 0.63p 0.66p 0.60p 0.60p 4947036
08/02/2021 0.67p 0.69p 0.61p 0.63p 3565316
05/02/2021 0.65p 0.73p 0.62p 0.67p 12063045
04/02/2021 0.60p 0.68p 0.60p 0.65p 7530285
03/02/2021 0.60p 0.65p 0.55p 0.60p 13819580
02/02/2021 0.60p 0.60p 0.55p 0.60p 9621186
01/02/2021 0.60p 0.65p 0.56p 0.60p 4703318
29/01/2021 0.58p 0.64p 0.56p 0.60p 11517525
28/01/2021 0.60p 0.68p 0.55p 0.58p 16594032
27/01/2021 0.60p 0.70p 0.55p 0.60p 8659649
26/01/2021 0.55p 0.65p 0.51p 0.60p 11885908
25/01/2021 0.65p 0.70p 0.50p 0.55p 18131220
22/01/2021 0.60p 0.64p 0.56p 0.60p 11035293
21/01/2021 0.63p 0.65p 0.55p 0.60p 10827545
20/01/2021 0.68p 0.70p 0.61p 0.63p 5338105
19/01/2021 0.63p 0.69p 0.61p 0.68p 3515586
18/01/2021 0.65p 0.67p 0.60p 0.63p 6681685
15/01/2021 0.73p 0.81p 0.60p 0.65p 22660052
14/01/2021 0.63p 0.74p 0.60p 0.73p 9427560
13/01/2021 0.70p 0.72p 0.60p 0.63p 4581547
12/01/2021 0.63p 0.79p 0.63p 0.70p 16620293
11/01/2021 0.53p 0.67p 0.52p 0.63p 41494856
08/01/2021 0.53p 0.58p 0.50p 0.53p 12413902
07/01/2021 0.50p 0.53p 0.50p 0.53p 4840823
06/01/2021 0.50p 0.53p 0.47p 0.50p 5094158
05/01/2021 0.43p 0.55p 0.43p 0.50p 13170326
04/01/2021 0.40p 0.45p 0.40p 0.43p 4733476
31/12/2020 0.40p 0.44p 0.38p 0.40p 512751
30/12/2020 0.40p 0.44p 0.37p 0.40p 5319198
29/12/2020 0.38p 0.42p 0.35p 0.40p 4960029
24/12/2020 0.40p 0.41p 0.35p 0.38p 1594368
23/12/2020 0.40p 0.41p 0.36p 0.40p 151028
22/12/2020 0.40p 0.40p 0.35p 0.40p 5242576
21/12/2020 0.43p 0.43p 0.35p 0.40p 1992311
18/12/2020 0.43p 0.43p 0.38p 0.43p 2192955
17/12/2020 0.43p 0.43p 0.40p 0.43p 3438198
16/12/2020 0.43p 0.43p 0.41p 0.43p 2171662
15/12/2020 0.45p 0.48p 0.40p 0.43p 9137979
14/12/2020 0.43p 0.43p 0.41p 0.43p 2500750
11/12/2020 0.45p 0.45p 0.41p 0.43p 1919131
10/12/2020 0.48p 0.48p 0.40p 0.45p 2288713
09/12/2020 0.43p 0.49p 0.41p 0.48p 6175294
08/12/2020 0.45p 0.45p 0.41p 0.43p 1832321
07/12/2020 0.45p 0.45p 0.40p 0.45p 2214110
04/12/2020 0.41p 0.50p 0.40p 0.45p 6557771
03/12/2020 0.38p 0.42p 0.38p 0.41p 9604621
02/12/2020 0.38p 0.40p 0.38p 0.38p 673608
01/12/2020 0.38p 0.40p 0.36p 0.38p 2415151
30/11/2020 0.34p 0.39p 0.34p 0.38p 4374354
27/11/2020 0.37p 0.37p 0.32p 0.34p 2351868
26/11/2020 0.38p 0.40p 0.35p 0.37p 5970114
25/11/2020 0.38p 0.40p 0.36p 0.38p 1029226
24/11/2020 0.41p 0.41p 0.35p 0.38p 7043647
23/11/2020 0.43p 0.43p 0.37p 0.39p 2327838
20/11/2020 0.43p 0.43p 0.40p 0.43p 1373515
19/11/2020 0.43p 0.44p 0.40p 0.43p 860860
18/11/2020 0.45p 0.48p 0.40p 0.43p 5565877
17/11/2020 0.48p 0.49p 0.42p 0.45p 5430127
16/11/2020 0.48p 0.50p 0.44p 0.48p 6183182
13/11/2020 0.48p 0.50p 0.45p 0.48p 9781745
12/11/2020 0.38p 0.54p 0.38p 0.48p 21848612
10/11/2020 0.35p 0.44p 0.35p 0.43p 23650976
09/11/2020 0.35p 0.40p 0.33p 0.35p 948696
06/11/2020 0.38p 0.38p 0.33p 0.35p 7565986
05/11/2020 0.43p 0.43p 0.36p 0.38p 13003367
04/11/2020 0.33p 0.33p 0.30p 0.33p 7142321
03/11/2020 0.33p 0.33p 0.30p 0.33p 335644
02/11/2020 0.33p 0.33p 0.33p 0.33p 3039
30/10/2020 0.33p 0.33p 0.30p 0.33p 1228531
29/10/2020 0.33p 0.34p 0.30p 0.33p 2527916
28/10/2020 0.38p 0.38p 0.31p 0.33p 8977683
27/10/2020 0.38p 0.38p 0.35p 0.38p 1947978
26/10/2020 0.38p 0.38p 0.32p 0.38p 6477552
23/10/2020 0.38p 0.39p 0.35p 0.38p 1888052
22/10/2020 0.38p 0.39p 0.36p 0.38p 1182619
21/10/2020 0.40p 0.45p 0.35p 0.38p 12342308
20/10/2020 0.43p 0.44p 0.35p 0.40p 11640474
19/10/2020 0.43p 0.50p 0.42p 0.43p 40027104
16/10/2020 0.43p 0.45p 0.40p 0.43p 53246508
15/10/2020 0.43p 0.45p 0.37p 0.43p 8019302
14/10/2020 0.38p 0.49p 0.32p 0.43p 18784036
13/10/2020 0.38p 0.38p 0.31p 0.38p 5482526
12/10/2020 0.38p 0.38p 0.35p 0.38p 4347079
09/10/2020 0.39p 0.45p 0.32p 0.38p 29002688
08/10/2020 0.38p 0.43p 0.36p 0.39p 15207830
07/10/2020 0.40p 0.45p 0.35p 0.38p 5822636
06/10/2020 0.38p 0.40p 0.35p 0.38p 4512091
05/10/2020 0.40p 0.40p 0.35p 0.38p 1323778
02/10/2020 0.40p 0.41p 0.38p 0.40p 1829964
01/10/2020 0.38p 0.44p 0.37p 0.40p 14467508

*Close Price adjusted for both dividends and splits