Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	0.0550	0.0619	0.0508	0.0550	41,390	-0.00(-1.79%)
Sep 29, 2015	0.0501	0.0600	0.0501	0.0560	16,900	-0.00(-2.44%)
Sep 28, 2015	0.0690	0.0690	0.0574	0.0574	125,000	+0.00(+5.51%)
Sep 25, 2015	0.0600	0.0687	0.0502	0.0544	67,500	+0.01(+21.43%)
Sep 24, 2015	0.0423	0.0560	0.0423	0.0448	369,722	-0.01(-13.85%)
Sep 23, 2015	0.0464	0.0520	0.0463	0.0520	90,515	-0.01(-18.88%)
Sep 22, 2015	0.0550	0.0641	0.0465	0.0641	21,111	+0.01(+26.52%)
Sep 21, 2015	0.0415	0.0532	0.0415	0.0507	372,676	+0.00(+10.14%)
Sep 18, 2015	0.0510	0.0510	0.0460	0.0460	149,028	-0.01(-10.16%)
Sep 17, 2015	0.0550	0.0550	0.0512	0.0512	2,580	+0.00(+0.59%)
Sep 16, 2015	0.0506	0.0509	0.0506	0.0509	4,000	-0.00(-2.12%)
Sep 15, 2015	0.0521	0.0521	0.0500	0.0520	236,363	-0.00(-6.14%)
Sep 14, 2015	0.0574	0.0574	0.0554	0.0554	2,400	-0.00(-7.67%)
Sep 11, 2015	0.0520	0.0612	0.0520	0.0600	74,020	+0.01(+15.38%)
Sep 10, 2015	0.0600	0.0669	0.0520	0.0520	42,000	-0.01(-13.33%)
Sep 09, 2015	0.0601	0.0601	0.0600	0.0600	83,500	+0.00(+3.27%)
Sep 08, 2015	0.0650	0.0669	0.0581	0.0581	102,665	-0.00(-1.53%)
Sep 04, 2015		0.0590	0.0590	0.0590	0	-0.00(-1.83%)
Sep 02, 2015		0.0601	0.0601	0.0601	0	-0.01(-19.65%)
Aug 31, 2015		0.0748	0.0748	0.0748	0	+0.00(+1.22%)
Aug 28, 2015	0.0622	0.0739	0.0622	0.0739	5,400	+0.02(+25.96%)
Aug 27, 2015	0.0650	0.0650	0.0551	0.0587	219,800	-0.01(-9.74%)
Aug 26, 2015	0.0641	0.0652	0.0600	0.0650	151,479	-0.00(-4.55%)
Aug 25, 2015	0.0780	0.0780	0.0669	0.0681	6,000	-0.01(-12.24%)
Aug 24, 2015	0.0705	0.0899	0.0641	0.0776	112,638	-0.01(-8.71%)
Aug 18, 2015		0.0850	0.0850	0.0850	0	+0.00(+0.00%)
Aug 17, 2015	0.0673	0.0934	0.0673	0.0850	125,941	+0.01(+13.03%)
Aug 14, 2015	0.0750	0.0752	0.0750	0.0752	43,499	+0.00(+0.13%)
Aug 13, 2015	0.0760	0.0850	0.0751	0.0751	302,544	-0.01(-7.28%)
Aug 12, 2015	0.0920	0.0920	0.0800	0.0810	174,371	+0.00(+1.12%)
Aug 11, 2015	0.0790	0.0850	0.0790	0.0801	288,500	-0.00(-5.76%)
Aug 10, 2015	0.0850	0.0850	0.0800	0.0850	11,200	+0.01(+6.25%)
Aug 07, 2015	0.0800	0.0825	0.0800	0.0800	138,656	+0.00(+0.00%)
Aug 06, 2015	0.0800	0.0800	0.0800	0.0800	142,000	+0.00(+0.00%)
Aug 05, 2015	0.0840	0.0840	0.0800	0.0800	211,000	+0.00(+0.00%)
Aug 04, 2015	0.0731	0.0800	0.0731	0.0800	113,858	+0.00(+0.00%)
Aug 03, 2015	0.0711	0.0800	0.0711	0.0800	26,000	+0.00(+0.00%)
Jul 31, 2015	0.0824	0.0824	0.0800	0.0800	62,952	+0.00(+1.78%)
Jul 30, 2015	0.0727	0.0795	0.0727	0.0786	27,500	+0.01(+12.29%)
Jul 29, 2015	0.0616	0.0740	0.0616	0.0700	125,600	-0.00(-5.41%)
Jul 28, 2015	0.0740	0.0780	0.0727	0.0740	43,600	+0.00(+0.00%)
Jul 27, 2015	0.0776	0.0800	0.0632	0.0740	75,450	-0.01(-7.50%)
Jul 23, 2015		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Jul 22, 2015	0.0844	0.0850	0.0799	0.0800	304,298	-0.00(-4.88%)
Jul 21, 2015	0.0990	0.1015	0.0841	0.0841	445,289	-0.01(-15.05%)
Jul 20, 2015	0.1000	0.1034	0.0990	0.0990	234,500	-0.00(-1.00%)
Jul 17, 2015	0.1010	0.1010	0.1000	0.1000	91,075	+0.00(+4.06%)
Jul 16, 2015	0.0976	0.1050	0.0900	0.0961	622,067	+0.00(+1.16%)
Jul 15, 2015	0.0814	0.1010	0.0809	0.0950	386,300	-0.00(-2.06%)
Jul 14, 2015	0.0970	0.0970	0.0970	0.0970	47,350	+0.02(+21.71%)
Jul 13, 2015	0.0999	0.1000	0.0797	0.0797	94,000	-0.02(-20.22%)
Jul 10, 2015	0.0840	0.0999	0.0840	0.0999	306,200	+0.01(+17.53%)
Jul 09, 2015	0.0758	0.1000	0.0740	0.0850	342,600	-0.01(-11.46%)
Jul 08, 2015	0.0900	0.0960	0.0900	0.0960	2,554,850	+0.01(+15.66%)
Jul 07, 2015	0.0900	0.0900	0.0800	0.0830	542,000	+0.01(+8.92%)
Jul 06, 2015	0.0900	0.0920	0.0762	0.0762	160,000	-0.01(-15.33%)
Jul 02, 2015		0.0900	0.0900	0.0900	0	+0.02(+24.31%)

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