Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	0.0400	0.0418	0.0400	0.0401	18,789	-0.00(-9.23%)
Feb 24, 2016		0.0442	0.0442	0.0442	0	-0.00(-8.91%)
Feb 23, 2016	0.0485	0.0485	0.0485	0.0485	25,000	+0.01(+22.47%)
Feb 19, 2016		0.0396	0.0396	0.0396	0	+0.00(+3.94%)
Feb 18, 2016	0.0381	0.0381	0.0381	0.0381	167	+0.00(+0.26%)
Feb 17, 2016	0.0380	0.0397	0.0380	0.0380	62,656	-0.01(-15.37%)
Feb 16, 2016	0.0381	0.0449	0.0381	0.0449	69,700	-0.00(-2.39%)
Feb 12, 2016		0.0460	0.0460	0.0460	0	+0.01(+16.46%)
Feb 11, 2016	0.0410	0.0410	0.0395	0.0395	7,100	-0.00(-3.66%)
Feb 10, 2016	0.0380	0.0410	0.0380	0.0410	86,940	-0.00(-4.65%)
Feb 09, 2016	0.0350	0.0430	0.0350	0.0430	140,900	+0.00(+10.26%)
Feb 05, 2016		0.0390	0.0390	0.0390	0	-0.00(-10.96%)
Feb 04, 2016	0.0365	0.0438	0.0351	0.0438	166,300	+0.00(+9.50%)
Feb 02, 2016		0.0400	0.0400	0.0400	0	-0.00(-11.11%)
Feb 01, 2016	0.0400	0.0450	0.0373	0.0450	202,700	-0.00(-7.79%)
Jan 29, 2016	0.0416	0.0488	0.0416	0.0488	73,024	+0.01(+16.19%)
Jan 28, 2016	0.0416	0.0440	0.0416	0.0420	73,449	-0.01(-19.23%)
Jan 27, 2016	0.0480	0.0520	0.0400	0.0520	204,100	+0.01(+26.83%)
Jan 26, 2016	0.0417	0.0430	0.0410	0.0410	44,825	-0.00(-1.68%)
Jan 25, 2016	0.0417	0.0417	0.0417	0.0417	1,500	-0.00(-0.95%)
Jan 22, 2016	0.0500	0.0500	0.0417	0.0421	60,614	+0.00(+0.72%)
Jan 21, 2016	0.0434	0.0434	0.0418	0.0418	12,500	-0.00(-7.04%)
Jan 20, 2016	0.0418	0.0450	0.0418	0.0450	896,693	-0.00(-0.08%)
Jan 19, 2016	0.0449	0.0460	0.0449	0.0450	518,800	+0.00(+3.59%)
Jan 15, 2016		0.0434	0.0434	0.0434	0	-0.01(-13.12%)
Jan 14, 2016	0.0520	0.0520	0.0500	0.0500	35,700	-0.00(-7.41%)
Jan 13, 2016	0.0500	0.0550	0.0500	0.0540	8,104	+0.00(+5.88%)
Jan 12, 2016	0.0481	0.0510	0.0451	0.0510	109,000	-0.01(-13.27%)
Jan 11, 2016	0.0600	0.0600	0.0588	0.0588	10,050	-0.00(-2.00%)
Jan 08, 2016	0.0590	0.0600	0.0590	0.0600	50,000	+0.00(+0.00%)
Jan 07, 2016	0.0600	0.0600	0.0600	0.0600	6,000	+0.00(+1.69%)
Jan 06, 2016	0.0597	0.0597	0.0590	0.0590	500	-0.00(-1.67%)
Jan 05, 2016	0.0600	0.0600	0.0600	0.0600	4,000	+0.00(+1.69%)
Jan 04, 2016	0.0417	0.0590	0.0417	0.0590	1,641	-0.00(-4.84%)
Dec 31, 2015		0.0620	0.0620	0.0620	0	+0.01(+24.00%)
Dec 30, 2015	0.0505	0.0520	0.0500	0.0500	64,840	-0.01(-12.28%)
Dec 29, 2015	0.0450	0.0570	0.0418	0.0570	191,900	+0.00(+3.64%)
Dec 28, 2015	0.0700	0.0700	0.0480	0.0550	132,111	+0.00(+10.00%)
Dec 24, 2015		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Dec 23, 2015	0.0500	0.0525	0.0500	0.0500	304,350	+0.00(+0.00%)
Dec 22, 2015	0.0436	0.0518	0.0434	0.0500	157,634	+0.01(+16.01%)
Dec 21, 2015	0.0500	0.0550	0.0431	0.0431	88,942	-0.01(-13.80%)
Dec 18, 2015	0.0480	0.0518	0.0480	0.0500	407,202	-0.01(-10.87%)
Dec 16, 2015		0.0561	0.0561	0.0561	0	+0.01(+12.20%)
Dec 15, 2015	0.0512	0.0610	0.0500	0.0500	75,700	-0.02(-23.67%)
Dec 14, 2015	0.0655	0.0655	0.0655	0.0655	2,000	+0.01(+14.92%)
Dec 11, 2015	0.0542	0.0570	0.0542	0.0570	7,000	-0.01(-17.27%)
Dec 10, 2015	0.0662	0.0689	0.0662	0.0689	7,650	+0.01(+27.83%)
Dec 09, 2015	0.0500	0.0539	0.0500	0.0539	13,580	+0.00(+7.80%)
Dec 08, 2015	0.0550	0.0610	0.0500	0.0500	146,200	-0.00(-9.09%)
Dec 07, 2015	0.0506	0.0550	0.0506	0.0550	70,000	-0.00(-8.33%)
Dec 04, 2015	0.0551	0.0600	0.0551	0.0600	17,000	-0.00(-4.61%)
Dec 03, 2015	0.0551	0.0629	0.0551	0.0629	6,350	+0.00(+4.83%)
Dec 02, 2015	0.0490	0.0620	0.0490	0.0600	254,750	+0.00(+9.09%)

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