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
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
20/05/2019 2.35p 2.35p 2.12p 2.25p 217466
17/05/2019 2.35p 2.35p 2.21p 2.35p 15000
16/05/2019 2.35p 2.35p 2.21p 2.35p 292748
15/05/2019 2.35p 2.39p 2.21p 2.35p 137813
14/05/2019 2.30p 2.40p 2.24p 2.35p 346050
13/05/2019 2.30p 2.36p 2.21p 2.30p 178487
10/05/2019 2.35p 2.50p 2.21p 2.30p 1279562
09/05/2019 2.40p 2.50p 2.22p 2.35p 1597216
08/05/2019 2.40p 2.40p 2.30p 2.40p 1803279
07/05/2019 2.40p 2.44p 2.31p 2.40p 53191
03/05/2019 2.45p 2.50p 2.33p 2.40p 1424785
02/05/2019 2.45p 2.49p 2.40p 2.45p 1130751
01/05/2019 2.55p 2.55p 2.35p 2.45p 1160658
30/04/2019 2.55p 2.57p 2.41p 2.55p 227962
29/04/2019 2.45p 2.60p 2.42p 2.55p 494002
26/04/2019 2.35p 2.40p 2.33p 2.35p 1172020
25/04/2019 2.35p 2.39p 2.30p 2.35p 631161
24/04/2019 2.35p 2.39p 2.33p 2.35p 187998
23/04/2019 2.35p 2.39p 2.33p 2.35p 270166
18/04/2019 2.35p 2.40p 2.33p 2.35p 787698
17/04/2019 2.43p 2.44p 2.30p 2.35p 547354
16/04/2019 2.43p 2.48p 2.38p 2.43p 122298
15/04/2019 2.43p 2.49p 2.35p 2.43p 865905
12/04/2019 2.55p 2.55p 2.40p 2.43p 674820
11/04/2019 2.50p 2.65p 2.44p 2.55p 785422
10/04/2019 2.40p 2.50p 2.30p 2.50p 609592
09/04/2019 2.40p 2.42p 2.40p 2.40p 8030
08/04/2019 2.40p 2.50p 2.30p 2.40p 879265
05/04/2019 2.45p 2.57p 2.30p 2.40p 3493454
04/04/2019 2.45p 2.58p 2.35p 2.45p 164093
03/04/2019 2.45p 2.60p 2.34p 2.45p 1159371
02/04/2019 2.45p 2.60p 2.33p 2.45p 660663
01/04/2019 2.45p 2.60p 2.33p 2.45p 434101
29/03/2019 2.45p 2.55p 2.30p 2.45p 819880
28/03/2019 2.50p 2.50p 2.33p 2.45p 99649
27/03/2019 2.45p 2.45p 2.33p 2.45p 707890
26/03/2019 2.45p 2.56p 2.30p 2.45p 1351458
25/03/2019 2.45p 2.60p 2.34p 2.45p 609084
22/03/2019 2.38p 2.70p 2.30p 2.45p 655208
21/03/2019 2.55p 2.55p 2.33p 2.38p 228381
20/03/2019 2.55p 2.60p 2.40p 2.55p 697021
19/03/2019 2.55p 2.70p 2.40p 2.55p 956074
18/03/2019 2.55p 2.70p 2.40p 2.55p 2720949
15/03/2019 2.50p 2.59p 2.40p 2.55p 217002
14/03/2019 2.50p 2.50p 2.33p 2.50p 157469
13/03/2019 2.50p 2.50p 2.30p 2.50p 562345
12/03/2019 2.65p 2.65p 2.33p 2.50p 706036
11/03/2019 2.65p 2.65p 2.51p 2.65p 1502529
08/03/2019 2.65p 2.72p 2.51p 2.65p 232941
07/03/2019 2.65p 2.77p 2.55p 2.65p 447157
06/03/2019 2.65p 2.74p 2.59p 2.65p 368425
05/03/2019 2.65p 2.79p 2.60p 2.65p 278885
04/03/2019 2.65p 2.80p 2.58p 2.65p 690838
01/03/2019 2.70p 2.70p 2.36p 2.65p 2461055
28/02/2019 2.50p 2.90p 2.41p 2.70p 3571267
27/02/2019 2.50p 2.65p 2.34p 2.50p 194031
26/02/2019 2.60p 2.74p 2.42p 2.60p 438322
25/02/2019 2.70p 2.70p 2.42p 2.60p 110370
22/02/2019 2.70p 2.72p 2.60p 2.70p 151071
21/02/2019 2.70p 2.70p 2.62p 2.70p 282670
20/02/2019 2.70p 2.73p 2.64p 2.70p 117094
19/02/2019 2.70p 2.70p 2.60p 2.70p 93649
18/02/2019 2.80p 2.91p 2.62p 2.70p 382063
15/02/2019 2.40p 2.97p 2.40p 2.80p 2559402
14/02/2019 2.70p 2.84p 2.30p 2.40p 1330277
13/02/2019 2.40p 2.44p 2.30p 2.40p 58500
12/02/2019 2.40p 2.45p 2.30p 2.40p 21640
11/02/2019 2.45p 2.54p 2.30p 2.40p 207858
08/02/2019 2.45p 2.45p 2.31p 2.45p 24161
07/02/2019 2.45p 2.56p 2.30p 2.45p 161662
06/02/2019 2.55p 2.55p 2.31p 2.45p 490692
05/02/2019 2.55p 2.58p 2.40p 2.55p 148548
04/02/2019 2.55p 2.67p 2.42p 2.55p 507123
01/02/2019 2.45p 2.47p 2.30p 2.40p 624992
31/01/2019 2.45p 2.51p 2.30p 2.45p 319153
30/01/2019 2.70p 2.70p 2.33p 2.45p 591236
29/01/2019 2.85p 2.85p 2.50p 2.70p 931623
28/01/2019 2.80p 2.80p 2.60p 2.70p 153049
25/01/2019 2.80p 2.80p 2.60p 2.80p 120212
24/01/2019 2.80p 2.80p 2.60p 2.80p 348106
23/01/2019 2.80p 2.80p 2.64p 2.80p 152598
22/01/2019 2.80p 2.88p 2.63p 2.80p 538198
21/01/2019 2.85p 3.17p 2.59p 2.80p 3785355
18/01/2019 2.70p 2.82p 2.53p 2.70p 381703
17/01/2019 2.68p 2.75p 2.41p 2.70p 853362
16/01/2019 2.68p 2.73p 2.45p 2.68p 107997
15/01/2019 2.68p 2.85p 2.49p 2.68p 261575
14/01/2019 2.65p 2.79p 2.45p 2.68p 660828
11/01/2019 2.65p 2.70p 2.45p 2.65p 364823
10/01/2019 2.68p 2.68p 2.45p 2.65p 61734
09/01/2019 2.75p 2.75p 2.47p 2.68p 723940
08/01/2019 2.45p 2.95p 2.44p 2.75p 2343427
07/01/2019 2.35p 2.55p 2.32p 2.35p 1098395
04/01/2019 2.15p 2.39p 2.03p 2.35p 2072972
03/01/2019 2.40p 2.44p 2.20p 2.30p 663787
02/01/2019 2.45p 2.45p 2.30p 2.40p 176438
31/12/2018 2.45p 2.45p 2.30p 2.45p 47487
28/12/2018 2.45p 2.49p 2.30p 2.45p 70838
27/12/2018 2.45p 2.45p 2.39p 2.45p 74849
24/12/2018 2.55p 2.55p 2.30p 2.45p 166681
21/12/2018 2.55p 2.55p 2.42p 2.55p 50000
20/12/2018 2.43p 2.49p 2.40p 2.45p 230177
19/12/2018 2.43p 2.50p 2.41p 2.43p 1219396
18/12/2018 2.45p 2.45p 2.36p 2.43p 122447
17/12/2018 2.45p 2.46p 2.40p 2.45p 61096
14/12/2018 2.45p 2.45p 2.40p 2.45p 78465
13/12/2018 2.35p 2.46p 2.32p 2.45p 940679
12/12/2018 2.40p 2.41p 2.30p 2.35p 1088200
11/12/2018 2.30p 2.34p 2.20p 2.30p 542672
10/12/2018 2.33p 2.34p 2.22p 2.30p 371871
07/12/2018 2.35p 2.38p 2.27p 2.33p 775968
06/12/2018 2.35p 2.38p 2.33p 2.35p 109875
05/12/2018 2.58p 2.58p 2.32p 2.35p 846587
04/12/2018 2.60p 2.64p 2.40p 2.58p 545515
03/12/2018 2.43p 2.68p 2.43p 2.60p 685289
30/11/2018 2.45p 2.50p 2.30p 2.43p 444502
29/11/2018 2.50p 2.50p 2.30p 2.45p 412099
28/11/2018 2.45p 2.54p 2.41p 2.50p 127740
27/11/2018 2.45p 2.50p 2.40p 2.45p 479349
26/11/2018 2.60p 2.60p 2.40p 2.45p 755788
23/11/2018 2.43p 2.49p 2.31p 2.40p 272282
22/11/2018 2.55p 2.64p 2.37p 2.43p 411901
21/11/2018 2.83p 2.83p 2.32p 2.55p 3327033
20/11/2018 2.85p 2.85p 2.80p 2.83p 185373
19/11/2018 2.85p 2.89p 2.80p 2.85p 1156272
16/11/2018 2.85p 2.89p 2.85p 2.85p 200000
15/11/2018 2.90p 2.90p 2.81p 2.85p 1160404
14/11/2018 2.90p 2.90p 2.81p 2.90p 577355
13/11/2018 3.05p 3.05p 2.81p 2.90p 784489
12/11/2018 3.10p 3.17p 2.93p 3.05p 257807
09/11/2018 3.20p 3.20p 3.00p 3.10p 501413
08/11/2018 3.20p 3.20p 3.11p 3.20p 131012
07/11/2018 3.25p 3.27p 3.11p 3.20p 872088
06/11/2018 3.33p 3.38p 3.20p 3.25p 581803
05/11/2018 3.40p 3.50p 3.28p 3.33p 358423
02/11/2018 3.40p 3.45p 3.30p 3.40p 169222
01/11/2018 3.40p 3.45p 3.32p 3.40p 202274

*Close Price adjusted for both dividends and splits