Nu-oil And Gas Historical Data - NUOG

NUOG Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 17 2019 0.0725 0.065 -0.0075 -10.34% 0.0625 0.0775 103,911,088
Oct 16 2019 0.07 0.0725 0.0025 +3.57% 0.0675 0.0775 170,071,098
Oct 15 2019 0.07 0.07 0.00 +0.00% 0.0625 0.07 19,657,953
Oct 14 2019 0.075 0.07 -0.005 -6.67% 0.065 0.075 73,947,232
Oct 11 2019 0.09 0.075 0.00 +0.00% 0.0725 0.09 0
Oct 11 2019 0.09 0.075 -0.015 -16.67% 0.0725 0.09 179,828,219
Oct 10 2019 0.08 0.09 0.01 +12.50% 0.075 0.09 160,645,279
Oct 09 2019 0.07 0.08 0.01 +14.29% 0.0675 0.0825 122,417,820
Oct 08 2019 0.07 0.07 0.00 +0.00% 0.0675 0.085 141,862,837
Oct 07 2019 0.0825 0.07 -0.0125 -15.15% 0.0675 0.0925 227,312,911
Oct 04 2019 0.0675 0.0825 0.015 +22.22% 0.0625 0.1 520,233,403
Oct 03 2019 0.0525 0.0675 0.015 +28.57% 0.0525 0.0825 358,620,789
Oct 02 2019 0.055 0.0525 -0.01 -16% 0.0525 0.06 263,450,308
Oct 01 2019 0.0625 0.0625 0.00 +0.00% 0.06 0.0625 406,504
Sep 30 2019 0.0625 0.0625 0.00 +0.00% 0.06 0.065 4,412,529
Sep 27 2019 0.0625 0.0625 0.00 +0.00% 0.06 0.0625 6,918,885
Sep 26 2019 0.0625 0.0625 0.00 +0.00% 0.06 0.0625 15,648,525
Sep 25 2019 0.0625 0.0625 0.00 +0.00% 0.06 0.0625 965,365
Sep 24 2019 0.0675 0.0625 -0.005 -7.41% 0.0625 0.0725 6,342,818
Sep 23 2019 0.0675 0.0675 0.00 +0.00% 0.06 0.0675 2,014,880
Sep 20 2019 0.0625 0.0675 0.005 +8.00% 0.0625 0.0725 34,759,730
Sep 19 2019 0.0575 0.0625 0.005 +8.70% 0.055 0.0625 7,793,414
Sep 18 2019 0.0625 0.0575 -0.005 -8% 0.0525 0.0625 10,592,638
Sep 17 2019 0.0625 0.0625 0.00 +0.00% 0.06 0.0625 2,639,506
Sep 16 2019 0.065 0.0625 -0.0025 -3.85% 0.0625 0.07 1,973,853
Sep 13 2019 0.0625 0.065 -0.0075 -10.34% 0.055 0.065 12,202,648
Sep 12 2019 0.07 0.0725 0.0025 +3.57% 0.07 0.0775 14,714,639
Sep 11 2019 0.085 0.07 -0.015 -17.65% 0.0575 0.095 53,706,565
Sep 10 2019 0.085 0.085 0.00 +0.00% 0.085 0.09 1,504,572
Sep 09 2019 0.085 0.085 0.00 +0.00% 0.085 0.09 5,362,134
Sep 06 2019 0.095 0.085 -0.01 -10.53% 0.08 0.096 7,671,395
Sep 05 2019 0.095 0.095 0.00 +0.00% 0.09 0.095 1,654,361
Sep 04 2019 0.095 0.095 0.00 +0.00% 0.075 0.095 1,523,028
Sep 03 2019 0.1 0.095 -0.005 -5% 0.095 0.11 1,741,785
Sep 02 2019 0.1 0.1 0.00 +0.00% 0.1 0.1 0
Sep 02 2019 0.1 0.1 0.00 +0.00% 0.1 0.1 987,573
Aug 30 2019 0.1 0.1 0.00 +0.00% 0.1 0.11 804,408
Aug 29 2019 0.1 0.1 0.00 +0.00% 0.1 0.11 552,378
Aug 28 2019 0.1 0.1 0.00 +0.00% 0.1 0.11 0
Aug 27 2019 0.1 0.1 0.00 +0.00% 0.1 0.11 15,000
Aug 26 2019 0.105 0.1 0.00 +0.00% 0.1 0.12 0
Aug 23 2019 0.105 0.1 -0.005 -4.76% 0.1 0.12 2,594,629
Aug 22 2019 0.115 0.105 -0.01 -8.7% 0.105 0.12 4,389,266
Aug 21 2019 0.115 0.115 0.00 +0.00% 0.115 0.12 3,350,790
Aug 20 2019 0.115 0.115 0.00 +0.00% 0.115 0.12125 615,239
Aug 19 2019 0.105 0.115 0.01 +9.52% 0.105 0.12 5,684,113
Aug 16 2019 0.105 0.105 0.00 +0.00% 0.1 0.11 1,708,512
Aug 15 2019 0.115 0.105 -0.01 -8.7% 0.105 0.115 3,130,825
Aug 14 2019 0.115 0.115 0.00 +0.00% 0.11 0.11625 2,008,311
Aug 13 2019 0.115 0.115 0.00 +0.00% 0.11 0.115 3,115,849
Aug 12 2019 0.115 0.115 0.00 +0.00% 0.115 0.125 3,565,856
Aug 09 2019 0.1 0.115 0.015 +15.00% 0.085 0.115 7,216,364
Aug 08 2019 0.11 0.1 -0.01 -9.09% 0.095 0.125 7,950,005
Aug 07 2019 0.115 0.11 -0.005 -4.35% 0.11 0.125 1,363,147
Aug 06 2019 0.12 0.115 -0.005 -4.17% 0.115 0.135 7,259,668
Aug 05 2019 0.12 0.12 0.00 +0.00% 0.12 0.135 1,415,000
Aug 02 2019 0.12 0.12 0.00 +0.00% 0.12 0.135 2,463,091
Aug 01 2019 0.12 0.12 0.00 +0.00% 0.12 0.135 428,295
Jul 31 2019 0.12 0.12 0.00 +0.00% 0.12 0.135 1,011,591
Jul 30 2019 0.105 0.12 -0.005 -4% 0.095 0.12 8,741,577
Jul 29 2019 0.12 0.125 0.005 +4.17% 0.12 0.135 8,404,032
Jul 26 2019 0.115 0.12 0.005 +4.35% 0.105 0.12 10,584,994
Jul 25 2019 0.13 0.115 -0.015 -11.54% 0.095 0.13 57,110,372
Jul 24 2019 0.145 0.13 -0.015 -10.34% 0.125 0.165 5,292,204
Jul 23 2019 0.185 0.145 -0.04 -21.62% 0.125 0.185 35,348,577
Jul 22 2019 0.2049999 0.185 -0.02 -9.76% 0.185 0.2049999 20,250,000
Your Recent History
LSE
NUOG
Nu-oil And..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191018 07:10:26