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
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
30/09/2020 0.38p 0.40p 0.36p 0.38p 9291435
29/09/2020 0.30p 0.40p 0.30p 0.38p 9253660
28/09/2020 0.30p 0.34p 0.30p 0.30p 445000
25/09/2020 0.33p 0.33p 0.30p 0.30p 884184
24/09/2020 0.33p 0.33p 0.30p 0.33p 390081
23/09/2020 0.33p 0.34p 0.30p 0.33p 2399343
22/09/2020 0.35p 0.36p 0.31p 0.33p 2207739
21/09/2020 0.35p 0.39p 0.31p 0.35p 1696799
18/09/2020 0.33p 0.35p 0.31p 0.33p 4405385
17/09/2020 0.28p 0.43p 0.27p 0.33p 27533920
16/09/2020 0.28p 0.30p 0.26p 0.28p 3900413
15/09/2020 0.33p 0.33p 0.26p 0.28p 2411813
14/09/2020 0.33p 0.34p 0.30p 0.33p 747866
11/09/2020 0.33p 0.35p 0.30p 0.33p 4122838
10/09/2020 0.30p 0.32p 0.26p 0.30p 413466
09/09/2020 0.30p 0.32p 0.25p 0.30p 446389
08/09/2020 0.30p 0.32p 0.27p 0.30p 398310
07/09/2020 0.28p 0.33p 0.27p 0.30p 4245161
04/09/2020 0.30p 0.33p 0.25p 0.28p 4222186
03/09/2020 0.25p 0.33p 0.23p 0.30p 8635255
02/09/2020 0.25p 0.42p 0.22p 0.23p 37146900
01/09/2020 0.28p 0.28p 0.22p 0.23p 1286770
28/08/2020 0.28p 0.29p 0.25p 0.28p 735342
27/08/2020 0.28p 0.29p 0.28p 0.28p 47090
26/08/2020 0.28p 0.28p 0.26p 0.28p 10594
25/08/2020 0.28p 0.28p 0.26p 0.28p 103000
24/08/2020 0.28p 0.29p 0.26p 0.28p 417356
21/08/2020 0.28p 0.29p 0.26p 0.28p 58014
20/08/2020 0.28p 0.28p 0.26p 0.28p 480000
19/08/2020 0.28p 0.30p 0.26p 0.28p 1298582
18/08/2020 0.28p 0.30p 0.26p 0.28p 1661070
14/08/2020 0.28p 0.30p 0.26p 0.28p 1030189
13/08/2020 0.30p 0.30p 0.25p 0.30p 1162605
12/08/2020 0.30p 0.30p 0.26p 0.30p 985655
11/08/2020 0.28p 0.30p 0.25p 0.30p 1593213
10/08/2020 0.28p 0.28p 0.26p 0.28p 40000
07/08/2020 0.28p 0.28p 0.26p 0.28p 429099
06/08/2020 0.28p 0.29p 0.26p 0.28p 255153
05/08/2020 0.28p 0.28p 0.26p 0.28p 351587
04/08/2020 0.28p 0.28p 0.26p 0.28p 2978
03/08/2020 0.28p 0.28p 0.26p 0.28p 404814
31/07/2020 0.30p 0.32p 0.26p 0.28p 395706
30/07/2020 0.30p 0.32p 0.30p 0.30p 17263
29/07/2020 0.28p 0.30p 0.25p 0.30p 178107
28/07/2020 0.28p 0.30p 0.28p 0.28p 300000
27/07/2020 0.28p 0.30p 0.25p 0.28p 961985
24/07/2020 0.30p 0.32p 0.25p 0.28p 280319
23/07/2020 0.30p 0.30p 0.27p 0.30p 88268
22/07/2020 0.30p 0.32p 0.27p 0.30p 236309
21/07/2020 0.28p 0.30p 0.27p 0.30p 1134081
20/07/2020 0.28p 0.30p 0.26p 0.28p 165702
17/07/2020 0.30p 0.30p 0.27p 0.28p 1156035
16/07/2020 0.30p 0.30p 0.27p 0.30p 120
15/07/2020 0.28p 0.32p 0.27p 0.30p 1182454
14/07/2020 0.30p 0.33p 0.27p 0.28p 3192124
13/07/2020 0.30p 0.31p 0.30p 0.30p 655737
10/07/2020 0.33p 0.33p 0.25p 0.30p 2922706
09/07/2020 0.33p 0.33p 0.30p 0.33p 165341
08/07/2020 0.33p 0.33p 0.32p 0.33p 366434
07/07/2020 0.33p 0.34p 0.30p 0.33p 2881888
06/07/2020 0.35p 0.35p 0.30p 0.35p 2002074
03/07/2020 0.35p 0.39p 0.32p 0.35p 238702
02/07/2020 0.40p 0.43p 0.33p 0.35p 876846
01/07/2020 0.33p 0.42p 0.31p 0.40p 4629074
30/06/2020 0.33p 0.34p 0.30p 0.33p 251309
29/06/2020 0.33p 0.34p 0.33p 0.33p 73608
26/06/2020 0.33p 0.34p 0.30p 0.33p 639932
25/06/2020 0.33p 0.33p 0.31p 0.33p 50000
24/06/2020 0.33p 0.33p 0.31p 0.33p 400300
23/06/2020 0.38p 0.38p 0.33p 0.33p 95867
22/06/2020 0.38p 0.39p 0.35p 0.38p 296000
19/06/2020 0.40p 0.40p 0.35p 0.38p 746055
18/06/2020 0.40p 0.41p 0.35p 0.40p 697571
17/06/2020 0.40p 0.41p 0.36p 0.40p 179774
16/06/2020 0.40p 0.43p 0.36p 0.40p 1723435
15/06/2020 0.45p 0.50p 0.35p 0.40p 4573750
12/06/2020 0.40p 0.40p 0.35p 0.40p 265198
11/06/2020 0.40p 0.43p 0.33p 0.40p 1372273
10/06/2020 0.40p 0.45p 0.36p 0.40p 1923788
09/06/2020 0.35p 0.50p 0.34p 0.40p 8650109
08/06/2020 0.35p 0.40p 0.32p 0.35p 3240809
05/06/2020 0.35p 0.39p 0.23p 0.35p 5552222
04/06/2020 0.35p 0.38p 0.25p 0.35p 4535379
03/06/2020 0.30p 0.37p 0.25p 0.35p 6053787
02/06/2020 0.25p 0.32p 0.23p 0.30p 2835400
01/06/2020 0.30p 0.30p 0.23p 0.25p 3943500
29/05/2020 0.30p 0.30p 0.25p 0.30p 703109
28/05/2020 0.33p 0.33p 0.23p 0.30p 2975606
27/05/2020 0.28p 0.33p 0.23p 0.33p 698997
26/05/2020 0.33p 0.33p 0.26p 0.33p 2301397

*Close Price adjusted for both dividends and splits