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 |
| Jul 31, 2019 | £0.0200 | £0.0200 | £0.0190 | £0.0200 | 152 910 |
| Jul 30, 2019 | £0.0200 | £0.0205 | £0.0189 | £0.0200 | 146 470 |
| Jul 29, 2019 | £0.0200 | £0.0204 | £0.0186 | £0.0200 | 343 997 |
| Jul 26, 2019 | £0.0180 | £0.0214 | £0.0186 | £0.0200 | 2 779 011 |
| Jul 25, 2019 | £0.0185 | £0.0185 | £0.0173 | £0.0180 | 689 532 |
| Jul 24, 2019 | £0.0185 | £0.0190 | £0.0174 | £0.0185 | 30 349 |
| Jul 23, 2019 | £0.0190 | £0.0193 | £0.0173 | £0.0185 | 762 763 |
| Jul 22, 2019 | £0.0180 | £0.0200 | £0.0172 | £0.0190 | 1 843 221 |
| Jul 19, 2019 | £0.0180 | £0.0175 | £0.0175 | £0.0180 | 756 |
| Jul 18, 2019 | £0.0180 | £0.0175 | £0.0172 | £0.0180 | 317 800 |
| Jul 17, 2019 | £0.0180 | £0.0177 | £0.0172 | £0.0180 | 494 973 |
| Jul 16, 2019 | £0.0183 | £0.0178 | £0.0172 | £0.0180 | 738 880 |
| Jul 15, 2019 | £0.0188 | £0.0193 | £0.0180 | £0.0183 | 330 442 |
| Jul 12, 2019 | £0.0188 | £0.0186 | £0.0186 | £0.0188 | 5 000 |
| Jul 11, 2019 | £0.0188 | £0.0187 | £0.0187 | £0.0188 | 164 395 |
| Jul 10, 2019 | £0.0180 | £0.0195 | £0.0170 | £0.0188 | 1 522 315 |
| Jul 09, 2019 | £0.0180 | £0.0185 | £0.0170 | £0.0180 | 562 560 |
| Jul 08, 2019 | £0.0180 | £0.0187 | £0.0170 | £0.0180 | 407 574 |
| Jul 05, 2019 | £0.0188 | £0.0187 | £0.0180 | £0.0180 | 286 673 |
| Jul 04, 2019 | £0.0190 | £0.0185 | £0.0184 | £0.0188 | 451 863 |
| Jul 03, 2019 | £0.0190 | £0.0185 | £0.0184 | £0.0190 | 57 959 |
| Jul 02, 2019 | £0.0190 | £0.0193 | £0.0182 | £0.0190 | 1 164 003 |
| Jul 01, 2019 | £0.0190 | £0.0200 | £0.0180 | £0.0190 | 1 887 664 |
| Jun 28, 2019 | £0.0188 | £0.0177 | £0.0176 | £0.0188 | 23 748 |
| Jun 27, 2019 | £0.0188 | £0.0194 | £0.0177 | £0.0188 | 84 998 |
