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
26/02/2020 0.58p 0.58p 0.50p 0.58p 75178
25/02/2020 0.60p 0.60p 0.50p 0.58p 132884
24/02/2020 0.60p 0.63p 0.57p 0.60p 298070
21/02/2020 0.60p 0.65p 0.57p 0.60p 798100
20/02/2020 0.60p 0.65p 0.55p 0.60p 632103
19/02/2020 0.60p 0.63p 0.55p 0.60p 467531
18/02/2020 0.65p 0.65p 0.55p 0.60p 1080600
17/02/2020 0.70p 0.70p 0.60p 0.65p 1651275
14/02/2020 0.75p 0.75p 0.70p 0.70p 159014
13/02/2020 0.75p 0.76p 0.70p 0.75p 263727
12/02/2020 0.75p 0.75p 0.75p 0.75p 0
11/02/2020 0.75p 0.75p 0.70p 0.75p 119573
10/02/2020 0.75p 0.75p 0.72p 0.75p 40000
07/02/2020 0.80p 0.80p 0.72p 0.75p 1263392
06/02/2020 0.80p 0.80p 0.76p 0.80p 12134
05/02/2020 0.80p 0.80p 0.76p 0.80p 204318
04/02/2020 0.80p 0.80p 0.75p 0.80p 748606
03/02/2020 0.80p 0.80p 0.75p 0.80p 12697
31/01/2020 0.80p 0.82p 0.77p 0.80p 67459
30/01/2020 0.83p 0.83p 0.77p 0.80p 515999
29/01/2020 0.85p 0.85p 0.80p 0.85p 209425
28/01/2020 0.85p 0.85p 0.80p 0.85p 461431
27/01/2020 0.80p 0.90p 0.77p 0.85p 2446804
24/01/2020 0.83p 0.83p 0.75p 0.80p 140166
23/01/2020 0.83p 0.85p 0.80p 0.83p 179389
22/01/2020 0.83p 0.83p 0.80p 0.83p 289125
21/01/2020 0.85p 0.89p 0.83p 0.83p 127811
20/01/2020 0.85p 0.88p 0.85p 0.85p 312500
17/01/2020 0.90p 0.90p 0.72p 0.85p 2348358
16/01/2020 0.90p 0.90p 0.70p 0.90p 484511
15/01/2020 0.90p 0.92p 0.80p 0.90p 145047
14/01/2020 0.90p 0.90p 0.80p 0.90p 10000
13/01/2020 0.90p 0.96p 0.80p 0.90p 412591
10/01/2020 0.95p 0.96p 0.80p 0.90p 923645
09/01/2020 0.95p 0.95p 0.91p 0.95p 220936
08/01/2020 1.01p 1.01p 0.91p 0.95p 458727
07/01/2020 1.01p 1.01p 0.92p 1.01p 642517
06/01/2020 1.05p 1.05p 1.00p 1.01p 116000
03/01/2020 1.05p 1.05p 1.05p 1.05p 0
02/01/2020 1.05p 1.10p 1.00p 1.05p 243114
01/01/2020 1.05p 1.05p 1.01p 1.05p 66612
31/12/2019 1.05p 1.05p 1.01p 1.05p 66612
30/12/2019 1.05p 1.05p 1.00p 1.05p 275381
27/12/2019 1.05p 1.10p 1.01p 1.05p 56359
26/12/2019 1.05p 1.05p 1.05p 1.05p 0
25/12/2019 1.05p 1.05p 1.05p 1.05p 0
24/12/2019 1.05p 1.05p 1.05p 1.05p 0
23/12/2019 1.08p 1.08p 1.00p 1.05p 598825
20/12/2019 1.08p 1.08p 1.00p 1.08p 3071
19/12/2019 1.08p 1.11p 1.01p 1.08p 5536
18/12/2019 1.10p 1.13p 1.00p 1.08p 208171
17/12/2019 1.13p 1.15p 1.07p 1.13p 142449
16/12/2019 1.13p 1.13p 1.05p 1.13p 90492
13/12/2019 1.15p 1.19p 1.06p 1.13p 63055
12/12/2019 1.15p 1.20p 1.06p 1.15p 44580
11/12/2019 1.15p 1.15p 1.06p 1.15p 11915
10/12/2019 1.15p 1.15p 1.05p 1.15p 285161
09/12/2019 1.15p 1.15p 1.07p 1.15p 212385
06/12/2019 1.15p 1.15p 1.07p 1.15p 205067
05/12/2019 1.15p 1.15p 1.07p 1.15p 44220
04/12/2019 1.15p 1.15p 1.07p 1.15p 3718
03/12/2019 1.15p 1.20p 1.15p 1.15p 26000
02/12/2019 1.15p 1.17p 1.07p 1.15p 260581
29/11/2019 1.15p 1.15p 1.07p 1.15p 4700
28/11/2019 1.13p 1.18p 1.05p 1.15p 773526
27/11/2019 1.13p 1.13p 1.07p 1.13p 187
26/11/2019 1.13p 1.13p 1.06p 1.13p 187734
25/11/2019 1.13p 1.13p 1.13p 1.13p 0
22/11/2019 1.18p 1.20p 1.06p 1.13p 1674832
21/11/2019 1.18p 1.18p 1.10p 1.18p 2404
20/11/2019 1.18p 1.25p 1.11p 1.18p 87151
19/11/2019 1.30p 1.35p 1.10p 1.18p 639020
18/11/2019 1.20p 1.20p 1.14p 1.20p 88027
15/11/2019 1.23p 1.23p 1.15p 1.20p 1012499
14/11/2019 1.20p 1.24p 1.20p 1.23p 72312
13/11/2019 1.35p 1.35p 1.20p 1.25p 725000
12/11/2019 1.35p 1.43p 1.24p 1.35p 176145
11/11/2019 1.35p 1.43p 1.24p 1.35p 51326
08/11/2019 1.40p 1.41p 1.24p 1.35p 610012
07/11/2019 1.35p 1.48p 1.32p 1.40p 1004225
06/11/2019 1.40p 1.40p 1.33p 1.35p 226128
05/11/2019 1.30p 1.50p 1.30p 1.40p 687352
04/11/2019 1.20p 1.38p 1.12p 1.30p 500297
01/11/2019 1.20p 1.20p 1.12p 1.20p 29976
31/10/2019 1.20p 1.28p 1.11p 1.20p 57753
30/10/2019 1.10p 1.20p 1.10p 1.20p 461875
29/10/2019 1.10p 1.15p 1.00p 1.10p 284755
28/10/2019 1.10p 1.10p 1.00p 1.10p 1224
25/10/2019 1.10p 1.10p 1.00p 1.10p 479578
24/10/2019 1.10p 1.18p 1.01p 1.10p 1010763
23/10/2019 1.10p 1.14p 1.00p 1.10p 402976
22/10/2019 1.13p 1.13p 1.05p 1.10p 64613
21/10/2019 1.13p 1.15p 1.05p 1.13p 192205
18/10/2019 1.13p 1.17p 1.05p 1.13p 125869
17/10/2019 1.18p 1.22p 1.06p 1.13p 353385
16/10/2019 1.20p 1.20p 1.10p 1.18p 166513
15/10/2019 1.25p 1.25p 1.16p 1.20p 303267
14/10/2019 1.20p 1.28p 1.11p 1.20p 366742
11/10/2019 1.20p 1.20p 1.10p 1.20p 15509
10/10/2019 1.30p 1.30p 1.10p 1.20p 463841
09/10/2019 1.33p 1.33p 1.20p 1.30p 412142
08/10/2019 1.33p 1.33p 1.27p 1.33p 8258
07/10/2019 1.33p 1.35p 1.27p 1.33p 55948
04/10/2019 1.33p 1.35p 1.33p 1.33p 6759
03/10/2019 1.35p 1.35p 1.25p 1.33p 1089029
02/10/2019 1.35p 1.35p 1.30p 1.35p 18254
01/10/2019 1.35p 1.35p 1.30p 1.35p 4814
30/09/2019 1.35p 1.36p 1.30p 1.35p 127014
27/09/2019 1.35p 1.40p 1.30p 1.35p 2244671
26/09/2019 1.35p 1.35p 1.30p 1.35p 71740
25/09/2019 1.35p 1.37p 1.30p 1.35p 66291
24/09/2019 1.35p 1.38p 1.31p 1.35p 148295
23/09/2019 1.40p 1.45p 1.31p 1.35p 652151
20/09/2019 1.40p 1.40p 1.35p 1.40p 182697
19/09/2019 1.40p 1.40p 1.40p 1.40p 0
18/09/2019 1.40p 1.40p 1.40p 1.40p 0
17/09/2019 1.48p 1.50p 1.37p 1.40p 1143014
16/09/2019 1.43p 1.48p 1.36p 1.48p 871395
13/09/2019 1.50p 1.52p 1.36p 1.43p 871696
12/09/2019 1.55p 1.55p 1.40p 1.50p 119693
11/09/2019 1.55p 1.60p 1.40p 1.55p 757720
10/09/2019 1.55p 1.60p 1.41p 1.55p 392297
09/09/2019 1.55p 1.55p 1.41p 1.55p 1913
06/09/2019 1.60p 1.65p 1.50p 1.55p 29969
05/09/2019 1.55p 1.65p 1.50p 1.60p 276844
04/09/2019 1.55p 1.58p 1.41p 1.55p 137188
03/09/2019 1.55p 1.59p 1.41p 1.55p 137797
02/09/2019 1.50p 1.55p 1.49p 1.55p 134228
30/08/2019 1.50p 1.50p 1.41p 1.50p 246932
29/08/2019 1.50p 1.50p 1.41p 1.50p 10535
28/08/2019 1.50p 1.50p 1.41p 1.50p 249658
27/08/2019 1.50p 1.54p 1.40p 1.50p 116853
23/08/2019 1.55p 1.55p 1.42p 1.50p 150000
22/08/2019 1.70p 1.70p 1.42p 1.55p 453752
21/08/2019 1.70p 1.74p 1.60p 1.70p 498426
20/08/2019 1.70p 1.75p 1.65p 1.70p 950049
19/08/2019 1.78p 1.84p 1.63p 1.70p 509006
16/08/2019 1.78p 1.78p 1.66p 1.78p 11152
15/08/2019 1.78p 1.85p 1.66p 1.78p 206120
14/08/2019 1.75p 1.87p 1.67p 1.78p 205283
13/08/2019 1.60p 1.88p 1.60p 1.75p 859329
12/08/2019 1.80p 1.80p 1.39p 1.60p 433924
09/08/2019 1.80p 1.80p 1.70p 1.80p 161453
08/08/2019 1.80p 1.83p 1.70p 1.80p 521029
07/08/2019 1.88p 1.88p 1.70p 1.80p 159412
06/08/2019 1.90p 1.90p 1.80p 1.88p 160568
05/08/2019 2.00p 2.00p 1.85p 1.90p 369106
02/08/2019 2.00p 2.00p 1.90p 2.00p 168947
01/08/2019 2.00p 2.00p 1.90p 2.00p 136500
31/07/2019 2.00p 2.00p 1.90p 2.00p 152910
30/07/2019 2.00p 2.05p 1.89p 2.00p 146470
29/07/2019 2.00p 2.04p 1.86p 2.00p 343997
26/07/2019 1.80p 2.14p 1.80p 2.00p 3029011
25/07/2019 1.85p 1.85p 1.73p 1.80p 689532
24/07/2019 1.85p 1.90p 1.74p 1.85p 30349
23/07/2019 1.90p 1.93p 1.73p 1.85p 762763
22/07/2019 1.80p 2.00p 1.72p 1.90p 1843221
19/07/2019 1.80p 1.80p 1.75p 1.80p 756
18/07/2019 1.80p 1.80p 1.72p 1.80p 317800
17/07/2019 1.80p 1.80p 1.72p 1.80p 494973
16/07/2019 1.83p 1.83p 1.72p 1.80p 738880
15/07/2019 1.88p 1.93p 1.80p 1.83p 330442
12/07/2019 1.88p 1.88p 1.86p 1.88p 5000
11/07/2019 1.88p 1.88p 1.87p 1.88p 164395
10/07/2019 1.80p 1.95p 1.70p 1.88p 1522315
09/07/2019 1.80p 1.85p 1.70p 1.80p 562560
08/07/2019 1.80p 1.87p 1.70p 1.80p 407574
05/07/2019 1.88p 1.88p 1.80p 1.80p 286673
04/07/2019 1.90p 1.90p 1.84p 1.88p 451863
03/07/2019 1.90p 1.90p 1.84p 1.90p 57959
02/07/2019 1.90p 1.93p 1.82p 1.90p 1164003
01/07/2019 1.90p 2.00p 1.80p 1.90p 1887664
28/06/2019 1.88p 1.88p 1.76p 1.88p 23748
27/06/2019 1.88p 1.94p 1.77p 1.88p 84998
26/06/2019 1.88p 1.94p 1.76p 1.88p 303668
25/06/2019 1.90p 1.90p 1.81p 1.88p 225672
24/06/2019 1.90p 1.90p 1.80p 1.90p 190884
21/06/2019 1.95p 1.95p 1.80p 1.90p 114885
20/06/2019 1.95p 1.98p 1.90p 1.95p 306226
19/06/2019 1.95p 1.99p 1.91p 1.95p 1104062
18/06/2019 2.00p 2.00p 1.91p 1.95p 429634
17/06/2019 2.00p 2.00p 1.92p 2.00p 517827
14/06/2019 2.00p 2.10p 2.00p 2.00p 300000
13/06/2019 2.00p 2.03p 2.00p 2.00p 4840
12/06/2019 2.10p 2.10p 2.00p 2.00p 66668
11/06/2019 2.10p 2.10p 2.02p 2.10p 74457
10/06/2019 2.10p 2.10p 2.00p 2.10p 543
07/06/2019 2.10p 2.10p 2.00p 2.10p 3280
06/06/2019 2.10p 2.10p 2.00p 2.10p 6128
05/06/2019 2.05p 2.10p 1.93p 2.10p 1275494
04/06/2019 2.10p 2.15p 1.91p 2.05p 1355256
03/06/2019 2.13p 2.13p 2.05p 2.10p 4591
31/05/2019 2.13p 2.13p 2.05p 2.13p 229338
30/05/2019 2.13p 2.18p 2.05p 2.13p 406208
29/05/2019 2.20p 2.20p 2.00p 2.13p 455077
28/05/2019 2.23p 2.23p 2.10p 2.20p 760473
24/05/2019 2.23p 2.23p 2.11p 2.23p 56956
23/05/2019 2.23p 2.23p 2.10p 2.23p 242927
22/05/2019 2.23p 2.35p 2.10p 2.23p 1075170
21/05/2019 2.25p 2.30p 2.12p 2.23p 579914

*Close Price adjusted for both dividends and splits