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 |
| Jun 14, 2016 | £1.88 | £1.88 | £1.75 | £1.75 | 30 226 |
| Jun 13, 2016 | £1.63 | £1.88 | £1.63 | £1.88 | 79 714 |
| Jun 10, 2016 | £1.63 | £1.63 | £1.63 | £1.63 | 504 734 |
| Jun 09, 2016 | £1.88 | £1.88 | £1.63 | £1.63 | 547 950 |
| Jun 08, 2016 | £1.88 | £1.88 | £1.88 | £1.88 | 252 554 |
| Jun 07, 2016 | £1.88 | £1.88 | £1.88 | £1.88 | 30 795 |
| Jun 06, 2016 | £1.88 | £1.88 | £1.88 | £1.88 | 260 673 |
| Jun 03, 2016 | £1.88 | £1.88 | £1.88 | £1.88 | 329 459 |
| Jun 02, 2016 | £1.88 | £1.88 | £1.88 | £1.88 | 408 053 |
| Jun 01, 2016 | £2.25 | £2.25 | £1.38 | £1.88 | 1 815 273 |
| May 31, 2016 | £0.0450 | £0.0450 | £0.0450 | £0.0450 | 8 590 376 |
| May 27, 2016 | £0.0450 | £0.0450 | £0.0450 | £0.0450 | 0 |
| May 26, 2016 | £0.0375 | £0.0425 | £0.0375 | £0.0425 | 10 575 399 |
| May 25, 2016 | £0.0400 | £0.0400 | £0.0375 | £0.0375 | 8 140 166 |
| May 24, 2016 | £0.0425 | £0.0425 | £0.0375 | £0.0400 | 29 409 248 |
| May 23, 2016 | £0.0450 | £0.0450 | £0.0425 | £0.0425 | 29 266 415 |
| May 20, 2016 | £0.0475 | £0.0475 | £0.0450 | £0.0450 | 8 734 385 |
| May 19, 2016 | £0.0525 | £0.0525 | £0.0438 | £0.0475 | 88 555 679 |
| May 18, 2016 | £0.0550 | £0.0550 | £0.0525 | £0.0525 | 26 281 850 |
| May 17, 2016 | £0.0550 | £0.0550 | £0.0525 | £0.0550 | 15 401 839 |
| May 16, 2016 | £0.0550 | £0.0550 | £0.0550 | £0.0550 | 4 024 377 |
| May 13, 2016 | £0.0575 | £0.0575 | £0.0525 | £0.0550 | 64 246 727 |
| May 12, 2016 | £0.0750 | £0.0750 | £0.0550 | £0.0575 | 59 732 374 |
| May 11, 2016 | £0.0775 | £0.0775 | £0.0750 | £0.0750 | 1 000 000 |
| May 10, 2016 | £0.0800 | £0.0800 | £0.0775 | £0.0775 | 3 838 853 |
