XLON:NTOG
Delisted
Nostra Terra Oil&Gas Co Plc Stock Price (Quote)
£0.0023
-0.0005 (-17.86%)
At Close: Sep 01, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0023 | £0.0028 | Tuesday, 1st Sep 2020 NTOG.L stock ended at £0.0023. This is 17.86% less than the trading day before Thursday, 20th Aug 2020. During the day the stock fluctuated 0% from a day low at £0.0023 to a day high of £0.0023. |
| 90 days | £0.0023 | £0.0030 | |
| 52 weeks | £0.0021 | £0.0165 |
| Date | Open | High | Low | Close | Volume |
| May 21, 2019 | £0.0225 | £0.0230 | £0.0212 | £0.0223 | 579 914 |
| May 20, 2019 | £0.0235 | £0.0228 | £0.0212 | £0.0225 | 217 466 |
| May 17, 2019 | £0.0235 | £0.0221 | £0.0221 | £0.0235 | 15 000 |
| May 16, 2019 | £0.0235 | £0.0233 | £0.0221 | £0.0235 | 292 748 |
| May 15, 2019 | £0.0235 | £0.0239 | £0.0221 | £0.0235 | 137 813 |
| May 14, 2019 | £0.0230 | £0.0240 | £0.0224 | £0.0235 | 346 050 |
| May 13, 2019 | £0.0230 | £0.0236 | £0.0221 | £0.0230 | 178 487 |
| May 10, 2019 | £0.0235 | £0.0250 | £0.0221 | £0.0230 | 1 279 562 |
| May 09, 2019 | £0.0240 | £0.0250 | £0.0222 | £0.0235 | 1 997 216 |
| May 08, 2019 | £0.0240 | £0.0231 | £0.0230 | £0.0240 | 1 803 279 |
| May 07, 2019 | £0.0240 | £0.0244 | £0.0231 | £0.0240 | 53 191 |
| May 06, 2019 | £0.0240 | £0.0240 | £0.0240 | £0.0240 | 0 |
| May 03, 2019 | £0.0245 | £0.0245 | £0.0233 | £0.0240 | 384 785 |
| May 02, 2019 | £0.0245 | £0.0249 | £0.0240 | £0.0245 | 1 130 751 |
| May 01, 2019 | £0.0255 | £0.0253 | £0.0233 | £0.0245 | 2 250 658 |
| Apr 30, 2019 | £0.0255 | £0.0257 | £0.0241 | £0.0255 | 227 962 |
| Apr 29, 2019 | £0.0245 | £0.0260 | £0.0242 | £0.0255 | 494 002 |
| Apr 26, 2019 | £0.0235 | £0.0240 | £0.0233 | £0.0235 | 1 172 020 |
| Apr 25, 2019 | £0.0235 | £0.0239 | £0.0230 | £0.0235 | 631 161 |
| Apr 24, 2019 | £0.0235 | £0.0239 | £0.0233 | £0.0235 | 187 998 |
| Apr 23, 2019 | £0.0235 | £0.0239 | £0.0233 | £0.0235 | 270 166 |
| Apr 22, 2019 | £0.0235 | £0.0235 | £0.0235 | £0.0235 | 0 |
| Apr 18, 2019 | £0.0235 | £0.0240 | £0.0233 | £0.0235 | 787 698 |
| Apr 17, 2019 | £0.0243 | £0.0244 | £0.0233 | £0.0235 | 447 354 |
| Apr 16, 2019 | £0.0243 | £0.0248 | £0.0238 | £0.0243 | 122 298 |
