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 |
| Sep 04, 2019 | £0.0155 | £0.0158 | £0.0141 | £0.0155 | 137 188 |
| Sep 03, 2019 | £0.0155 | £0.0159 | £0.0141 | £0.0155 | 137 797 |
| Sep 02, 2019 | £0.0150 | £0.0150 | £0.0150 | £0.0150 | 0 |
| Aug 30, 2019 | £0.0150 | £0.0150 | £0.0141 | £0.0150 | 246 932 |
| Aug 29, 2019 | £0.0150 | £0.0141 | £0.0141 | £0.0150 | 10 535 |
| Aug 28, 2019 | £0.0150 | £0.0141 | £0.0141 | £0.0150 | 249 658 |
| Aug 27, 2019 | £0.0150 | £0.0154 | £0.0140 | £0.0150 | 116 853 |
| Aug 26, 2019 | £0.0150 | £0.0150 | £0.0150 | £0.0150 | 0 |
| Aug 23, 2019 | £0.0155 | £0.0142 | £0.0142 | £0.0150 | 150 000 |
| Aug 22, 2019 | £0.0170 | £0.0166 | £0.0142 | £0.0155 | 453 752 |
| Aug 21, 2019 | £0.0170 | £0.0174 | £0.0160 | £0.0170 | 498 426 |
| Aug 20, 2019 | £0.0170 | £0.0175 | £0.0165 | £0.0170 | 950 049 |
| Aug 19, 2019 | £0.0177 | £0.0184 | £0.0163 | £0.0170 | 509 006 |
| Aug 16, 2019 | £0.0177 | £0.0166 | £0.0166 | £0.0177 | 11 152 |
| Aug 15, 2019 | £0.0177 | £0.0185 | £0.0166 | £0.0177 | 206 120 |
| Aug 14, 2019 | £0.0175 | £0.0187 | £0.0167 | £0.0177 | 205 283 |
| Aug 13, 2019 | £0.0160 | £0.0188 | £0.0169 | £0.0175 | 859 329 |
| Aug 12, 2019 | £0.0180 | £0.0170 | £0.0139 | £0.0160 | 484 396 |
| Aug 09, 2019 | £0.0180 | £0.0170 | £0.0170 | £0.0180 | 161 453 |
| Aug 08, 2019 | £0.0180 | £0.0183 | £0.0170 | £0.0180 | 521 029 |
| Aug 07, 2019 | £0.0188 | £0.0180 | £0.0170 | £0.0180 | 159 412 |
| Aug 06, 2019 | £0.0190 | £0.0183 | £0.0180 | £0.0188 | 160 568 |
| Aug 05, 2019 | £0.0200 | £0.0198 | £0.0185 | £0.0190 | 369 106 |
| Aug 02, 2019 | £0.0200 | £0.0200 | £0.0190 | £0.0200 | 168 947 |
| Aug 01, 2019 | £0.0200 | £0.0190 | £0.0190 | £0.0200 | 136 500 |
