Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	0.4900	0.5200	0.4900	0.5200	80,800	+0.03(+6.12%)
Jan 29, 2004	0.5200	0.5260	0.4900	0.4900	30,400	-0.03(-5.77%)
Jan 28, 2004	0.5150	0.5500	0.5000	0.5200	37,500	+0.01(+0.97%)
Jan 27, 2004	0.5050	0.5200	0.4900	0.5150	84,000	+0.01(+1.98%)
Jan 26, 2004	0.5400	0.5050	0.4600	0.5050	45,000	-0.04(-6.48%)
Jan 23, 2004	0.5200	0.5455	0.5100	0.5400	53,850	+0.02(+3.85%)
Jan 22, 2004	0.5550	0.5800	0.5200	0.5200	117,500	-0.04(-6.31%)
Jan 21, 2004	0.5850	0.5700	0.5540	0.5550	16,100	-0.03(-5.13%)
Jan 20, 2004	0.4800	0.6000	0.5450	0.5850	126,900	+0.10(+21.87%)
Jan 16, 2004	0.4800	0.4800	0.4800	0.4800	0	+0.00(+0.00%)
Jan 15, 2004	0.5400	0.5100	0.4100	0.4800	65,600	-0.06(-11.11%)
Jan 14, 2004	0.5960	0.5700	0.4890	0.5400	107,560	-0.06(-9.40%)
Jan 13, 2004	0.6000	0.5960	0.5960	0.5960	80,000	-0.00(-0.67%)
Jan 12, 2004	0.5890	0.6100	0.5800	0.6000	71,500	+0.01(+1.87%)
Jan 09, 2004	0.5100	0.5900	0.5150	0.5890	72,260	+0.09(+17.80%)
Jan 08, 2004	0.5000	0.5000	0.5000	0.5000	0	+0.00(+0.00%)
Jan 07, 2004	0.5000	0.5000	0.4900	0.5000	27,300	+0.06(+13.64%)
Dec 31, 2003	0.4400	0.4400	0.4400	0.4400	0	+0.00(+0.00%)
Dec 30, 2003	0.3500	0.5000	0.4300	0.4400	31,700	+0.09(+25.71%)
Dec 29, 2003	0.3450	0.3950	0.3350	0.3500	302,700	+0.01(+1.45%)
Dec 26, 2003	0.3450	0.3450	0.3450	0.3450	0	+0.00(+0.00%)
Dec 24, 2003	0.3450	0.3450	0.3450	0.3450	0	+0.00(+0.00%)
Dec 23, 2003	0.3300	0.3500	0.3370	0.3450	52,425	+0.01(+4.55%)
Dec 22, 2003	0.3300	0.3300	0.3300	0.3300	5,000	+0.00(+0.00%)
Dec 19, 2003	0.3000	0.3300	0.3000	0.3300	44,500	+0.01(+1.54%)
Dec 18, 2003	0.3250	0.3250	0.3250	0.3250	0	-0.02(-4.41%)
Dec 17, 2003	0.3400	0.3400	0.3400	0.3400	0	+0.01(+1.49%)
Dec 16, 2003	0.3350	0.3350	0.3350	0.3350	0	+0.04(+11.67%)
Dec 15, 2003	0.3000	0.3000	0.3000	0.3000	0	+0.05(+22.45%)
Dec 12, 2003	0.2450	0.2450	0.2450	0.2450	0	-0.04(-12.50%)
Dec 11, 2003	0.2800	0.2800	0.2800	0.2800	0	-0.01(-3.45%)
Dec 10, 2003	0.2900	0.2900	0.2900	0.2900	0	+0.00(+0.69%)
Dec 09, 2003	0.2880	0.2880	0.2880	0.2880	0	-0.01(-2.37%)
Dec 08, 2003	0.2950	0.2950	0.2950	0.2950	0	+0.00(+0.00%)
Dec 05, 2003	0.2820	0.2820	0.2820	0.2950	0	+0.01(+4.98%)
Dec 04, 2003	0.2810	0.2810	0.2810	0.2810	0	-0.02(-7.87%)
Dec 03, 2003	0.3050	0.3050	0.3050	0.3050	0	+0.02(+8.93%)
Dec 02, 2003	0.2800	0.2800	0.2800	0.2800	0	+0.02(+7.69%)
Dec 01, 2003	0.2600	0.2600	0.2600	0.2600	0	+0.00(+0.00%)
Nov 28, 2003	0.2600	0.2800	0.2420	0.2600	298,000	+0.01(+4.00%)
Nov 26, 2003	0.2500	0.2500	0.2500	0.2500	0	+0.01(+4.17%)
Nov 25, 2003	0.2400	0.2400	0.2400	0.2400	0	-0.01(-4.00%)
Nov 24, 2003	0.2500	0.2500	0.2500	0.2500	0	+0.01(+4.17%)
Nov 21, 2003	0.2400	0.2400	0.2400	0.2400	0	+0.04(+20.00%)
Nov 20, 2003	0.2000	0.2000	0.2000	0.2000	0	-0.04(-18.37%)
Nov 19, 2003	0.2450	0.2450	0.2450	0.2450	0	+0.00(+0.00%)
Nov 18, 2003	0.2450	0.2450	0.2450	0.2450	0	+0.01(+2.08%)
Nov 17, 2003	0.2400	0.2400	0.2400	0.2400	0	+0.00(+0.00%)
Nov 14, 2003	0.2400	0.2400	0.2400	0.2400	0	+0.02(+9.09%)
Nov 13, 2003	0.2200	0.2200	0.2200	0.2200	0	+0.01(+4.76%)
Nov 12, 2003	0.2100	0.2100	0.2100	0.2100	0	+0.00(+0.00%)
Nov 11, 2003	0.2100	0.2100	0.2100	0.2100	0	+0.02(+13.21%)
Nov 10, 2003	0.1855	0.1855	0.1855	0.1855	0	-0.03(-13.72%)
Nov 07, 2003	0.2150	0.2150	0.2150	0.2150	0	+0.01(+2.38%)
Nov 06, 2003	0.2100	0.2100	0.2100	0.2100	0	+0.03(+16.67%)
Nov 05, 2003	0.1800	0.1800	0.1800	0.1800	0	-0.04(-18.18%)
Nov 04, 2003	0.2200	0.2200	0.2200	0.2200	0	+0.01(+2.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Quaterra Resources Inc (OP: QTRRF )

Historical Prices

Popular Pages