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
25/05/2020 0.25p 0.37p 0.20p 0.33p 4624440
22/05/2020 0.25p 0.37p 0.20p 0.33p 4624440
21/05/2020 0.25p 0.29p 0.25p 0.25p 17544
20/05/2020 0.25p 0.29p 0.23p 0.25p 760000
19/05/2020 0.25p 0.29p 0.23p 0.25p 669572
18/05/2020 0.25p 0.29p 0.23p 0.25p 788673
15/05/2020 0.25p 0.27p 0.23p 0.25p 738474
14/05/2020 0.28p 0.32p 0.23p 0.25p 638035
13/05/2020 0.28p 0.32p 0.20p 0.28p 223265
12/05/2020 0.28p 0.33p 0.28p 0.28p 1296303
11/05/2020 0.28p 0.33p 0.28p 0.28p 120851
08/05/2020 0.28p 0.28p 0.22p 0.28p 224245
07/05/2020 0.28p 0.28p 0.22p 0.28p 224245
06/05/2020 0.28p 0.35p 0.25p 0.28p 951589
05/05/2020 0.30p 0.32p 0.24p 0.28p 425031
04/05/2020 0.28p 0.32p 0.28p 0.30p 716870
01/05/2020 0.28p 0.33p 0.24p 0.28p 250364
30/04/2020 0.28p 0.33p 0.24p 0.28p 68005
29/04/2020 0.25p 0.33p 0.24p 0.28p 3637276
28/04/2020 0.25p 0.25p 0.23p 0.23p 2330624
27/04/2020 0.25p 0.26p 0.23p 0.25p 504632
24/04/2020 0.25p 0.30p 0.23p 0.25p 1436442
23/04/2020 0.25p 0.28p 0.22p 0.25p 4124560
22/04/2020 0.25p 0.40p 0.20p 0.25p 12760233
21/04/2020 0.28p 0.28p 0.24p 0.25p 3868322
20/04/2020 0.28p 0.28p 0.28p 0.28p 0
17/04/2020 0.28p 0.28p 0.25p 0.28p 4485682
16/04/2020 0.28p 0.28p 0.21p 0.28p 1385150
15/04/2020 0.33p 0.33p 0.26p 0.28p 1574395
14/04/2020 0.33p 0.33p 0.30p 0.33p 1863289
13/04/2020 0.33p 0.33p 0.30p 0.33p 5618500
10/04/2020 0.33p 0.33p 0.30p 0.33p 5618500
09/04/2020 0.33p 0.33p 0.30p 0.33p 5618500
08/04/2020 0.35p 0.40p 0.30p 0.33p 16777198
07/04/2020 0.48p 0.54p 0.40p 0.48p 1369065
06/04/2020 0.40p 0.50p 0.32p 0.48p 1546924
03/04/2020 0.50p 0.50p 0.40p 0.40p 873699
02/04/2020 0.60p 0.60p 0.40p 0.50p 708847
01/04/2020 0.40p 0.70p 0.40p 0.63p 4017769
31/03/2020 0.40p 0.45p 0.33p 0.40p 951918
30/03/2020 0.40p 0.40p 0.40p 0.40p 0
27/03/2020 0.40p 0.40p 0.40p 0.40p 0
26/03/2020 0.40p 0.40p 0.40p 0.40p 0
25/03/2020 0.40p 0.40p 0.40p 0.40p 0
24/03/2020 0.40p 0.40p 0.30p 0.40p 503614
23/03/2020 0.40p 0.40p 0.30p 0.40p 154904
20/03/2020 0.40p 0.40p 0.40p 0.40p 0
19/03/2020 0.40p 0.40p 0.30p 0.40p 301702
18/03/2020 0.40p 0.42p 0.30p 0.40p 594122
17/03/2020 0.40p 0.50p 0.30p 0.40p 102054
16/03/2020 0.45p 0.50p 0.35p 0.40p 200000
13/03/2020 0.45p 0.45p 0.40p 0.45p 41913
12/03/2020 0.45p 0.45p 0.40p 0.45p 352422
11/03/2020 0.53p 0.53p 0.41p 0.45p 788250
10/03/2020 0.45p 0.53p 0.45p 0.53p 361000
09/03/2020 0.53p 0.53p 0.40p 0.45p 252146
06/03/2020 0.55p 0.55p 0.50p 0.53p 20000
05/03/2020 0.58p 0.58p 0.52p 0.55p 434468
04/03/2020 0.55p 0.60p 0.53p 0.58p 593787
03/03/2020 0.58p 0.60p 0.55p 0.55p 155829
02/03/2020 0.58p 0.65p 0.58p 0.58p 193522
28/02/2020 0.55p 0.60p 0.45p 0.55p 464000
27/02/2020 0.58p 0.58p 0.50p 0.55p 15771
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

*Close Price adjusted for both dividends and splits