Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2014		0.0590	0.0590	0.0590	82	+0.01(+18.00%)
Apr 28, 2014	0.0520	0.0520	0.0500	0.0500	78,891	-0.00(-9.09%)
Apr 25, 2014	0.0600	0.0640	0.0501	0.0550	61,300	+0.00(+7.84%)
Apr 24, 2014	0.0503	0.0532	0.0503	0.0510	2,000	+0.00(+1.39%)
Apr 23, 2014	0.0501	0.0600	0.0501	0.0503	124,818	-0.00(-8.71%)
Apr 22, 2014	0.0501	0.0660	0.0501	0.0551	11,142	-0.01(-21.29%)
Apr 21, 2014	0.0501	0.0700	0.0501	0.0700	60,000	+0.01(+7.69%)
Apr 17, 2014		0.0650	0.0650	0.0650	0	+0.01(+14.04%)
Apr 16, 2014	0.0500	0.0580	0.0500	0.0570	229,800	+0.00(+5.56%)
Apr 15, 2014	0.0540	0.0580	0.0540	0.0540	98,847	-0.00(-3.57%)
Apr 14, 2014	0.0550	0.0586	0.0500	0.0560	283,192	+0.00(+1.82%)
Apr 11, 2014	0.0585	0.0626	0.0550	0.0550	15,185	-0.00(-6.14%)
Apr 10, 2014	0.0550	0.0586	0.0550	0.0586	8,650	+0.00(+0.17%)
Apr 09, 2014	0.0551	0.0585	0.0550	0.0585	188,794	+0.00(+6.17%)
Apr 07, 2014		0.0551	0.0551	0.0551	0	-0.00(-0.18%)
Apr 04, 2014	0.0700	0.0780	0.0495	0.0552	0	+0.00(+3.95%)
Apr 03, 2014	0.0600	0.0600	0.0531	0.0531	42,177	-0.00(-3.45%)
Apr 02, 2014	0.0485	0.0580	0.0485	0.0550	138,726	+0.00(+9.34%)
Apr 01, 2014	0.0699	0.0699	0.0503	0.0503	10,865	-0.01(-16.03%)
Mar 31, 2014	0.0470	0.0613	0.0470	0.0599	128,615	-0.00(-0.17%)
Mar 28, 2014	0.0613	0.0613	0.0600	0.0600	0	+0.00(+0.00%)
Mar 27, 2014	0.0601	0.0679	0.0600	0.0600	88,460	-0.00(-0.17%)
Mar 26, 2014	0.0720	0.0720	0.0503	0.0601	83,753	+0.01(+13.18%)
Mar 25, 2014	0.0680	0.0680	0.0511	0.0531	117,232	+0.00(+5.99%)
Mar 24, 2014	0.0509	0.0509	0.0501	0.0501	26,500	-0.01(-9.24%)
Mar 21, 2014	0.0553	0.0581	0.0552	0.0552	49,000	+0.00(+0.18%)
Mar 20, 2014	0.0635	0.0640	0.0536	0.0551	64,500	-0.00(-8.01%)
Mar 19, 2014	0.0520	0.0599	0.0520	0.0599	120,400	+0.01(+14.75%)
Mar 18, 2014	0.0580	0.0630	0.0493	0.0522	149,682	-0.01(-10.00%)
Mar 17, 2014	0.0600	0.0673	0.0575	0.0580	140,211	-0.00(-3.33%)
Mar 14, 2014	0.0666	0.0666	0.0581	0.0600	0	-0.01(-7.69%)
Mar 13, 2014	0.0650	0.0706	0.0650	0.0650	11,003	-0.00(-1.52%)
Mar 12, 2014	0.0650	0.0730	0.0650	0.0660	35,500	+0.01(+9.82%)
Mar 11, 2014	0.0730	0.0730	0.0587	0.0601	11,048	-0.01(-17.67%)
Mar 10, 2014	0.0670	0.0730	0.0601	0.0730	23,020	+0.01(+8.96%)
Mar 07, 2014	0.0686	0.0720	0.0601	0.0670	0	-0.00(-0.74%)
Mar 06, 2014	0.0650	0.0730	0.0600	0.0675	181,262	+0.01(+16.38%)
Mar 05, 2014	0.0580	0.0739	0.0580	0.0580	66,386	-0.01(-14.71%)
Mar 04, 2014	0.0748	0.0748	0.0670	0.0680	74,679	-0.01(-9.09%)
Mar 03, 2014	0.0748	0.0748	0.0670	0.0748	21,000	+0.00(+0.00%)
Feb 28, 2014	0.0749	0.0749	0.0651	0.0748	0	+0.01(+10.81%)
Feb 27, 2014	0.0650	0.0750	0.0650	0.0675	266,937	-0.00(-3.57%)
Feb 26, 2014	0.0710	0.0710	0.0650	0.0700	146,022	+0.00(+4.48%)
Feb 25, 2014	0.0710	0.0710	0.0670	0.0670	66,355	-0.00(-5.50%)
Feb 24, 2014	0.0700	0.0745	0.0650	0.0709	69,979	+0.00(+7.26%)
Feb 21, 2014	0.0661	0.0800	0.0661	0.0661	0	-0.01(-15.69%)
Feb 20, 2014	0.0700	0.0810	0.0671	0.0784	79,834	+0.01(+16.84%)
Feb 19, 2014	0.0670	0.0848	0.0500	0.0671	477,565	+0.00(+1.67%)
Feb 18, 2014	0.0780	0.0850	0.0660	0.0660	207,630	-0.01(-16.98%)
Feb 14, 2014		0.0795	0.0795	0.0795	0	+0.01(+13.57%)
Feb 13, 2014	0.0790	0.0848	0.0700	0.0700	283,286	-0.00(-6.29%)
Feb 12, 2014	0.0700	0.0747	0.0675	0.0747	686,707	+0.01(+14.92%)
Feb 11, 2014	0.0530	0.0687	0.0530	0.0650	209,020	+0.01(+22.64%)
Feb 10, 2014	0.0543	0.0647	0.0500	0.0530	505,785	+0.00(+6.00%)

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