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 |
| Apr 01, 2016 | £0.0750 | £0.0750 | £0.0725 | £0.0725 | 4 715 321 |
| Mar 31, 2016 | £0.0675 | £0.0750 | £0.0675 | £0.0750 | 15 860 111 |
| Mar 30, 2016 | £0.0725 | £0.0725 | £0.0650 | £0.0675 | 20 224 960 |
| Mar 29, 2016 | £0.0725 | £0.0725 | £0.0725 | £0.0725 | 13 363 935 |
| Mar 24, 2016 | £0.0725 | £0.0725 | £0.0725 | £0.0725 | 11 508 093 |
| Mar 23, 2016 | £0.0725 | £0.0725 | £0.0725 | £0.0725 | 24 786 257 |
| Mar 22, 2016 | £0.0750 | £0.0750 | £0.0725 | £0.0725 | 14 182 600 |
| Mar 21, 2016 | £0.0800 | £0.0800 | £0.0750 | £0.0750 | 17 473 786 |
| Mar 18, 2016 | £0.0850 | £0.0850 | £0.0800 | £0.0800 | 26 194 352 |
| Mar 17, 2016 | £0.0875 | £0.0875 | £0.0850 | £0.0850 | 18 637 151 |
| Mar 16, 2016 | £0.0825 | £0.0950 | £0.0825 | £0.0875 | 45 316 249 |
| Mar 15, 2016 | £0.0700 | £0.100 | £0.0700 | £0.0825 | 118 029 276 |
| Mar 14, 2016 | £0.0925 | £0.0925 | £0.0625 | £0.0625 | 72 492 717 |
| Mar 11, 2016 | £0.0925 | £0.0925 | £0.0925 | £0.0925 | 5 285 804 |
| Mar 10, 2016 | £0.0925 | £0.0925 | £0.0925 | £0.0925 | 1 960 693 |
| Mar 09, 2016 | £0.0925 | £0.0925 | £0.0925 | £0.0925 | 3 036 147 |
| Mar 08, 2016 | £0.0950 | £0.0950 | £0.0925 | £0.0925 | 5 095 817 |
| Mar 07, 2016 | £0.0925 | £0.0950 | £0.0925 | £0.0950 | 23 012 929 |
| Mar 04, 2016 | £0.0925 | £0.0925 | £0.0925 | £0.0925 | 24 263 461 |
| Mar 03, 2016 | £0.0975 | £0.0975 | £0.0925 | £0.0925 | 3 139 143 |
| Mar 02, 2016 | £0.0975 | £0.0975 | £0.0975 | £0.0975 | 5 650 000 |
| Mar 01, 2016 | £0.100 | £0.100 | £0.0850 | £0.0975 | 18 137 875 |
| Feb 29, 2016 | £0.105 | £0.105 | £0.0950 | £0.100 | 12 789 451 |
| Feb 26, 2016 | £0.115 | £0.115 | £0.0950 | £0.105 | 48 750 439 |
| Feb 25, 2016 | £0.115 | £0.115 | £0.115 | £0.115 | 11 604 490 |
