Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	0.0511	0.0520	0.0495	0.0500	74,000	+0.00(+0.00%)
Jul 30, 2014	0.0600	0.0600	0.0500	0.0500	130,435	+0.00(+0.00%)
Jul 29, 2014	0.0600	0.0600	0.0500	0.0500	46,565	-0.01(-20.63%)
Jul 28, 2014	0.0590	0.0630	0.0590	0.0630	16,900	+0.00(+6.78%)
Jul 24, 2014		0.0590	0.0590	0.0590	0	+0.00(+0.00%)
Jul 23, 2014	0.0619	0.0630	0.0590	0.0590	38,000	-0.00(-1.67%)
Jul 22, 2014	0.0601	0.0699	0.0600	0.0600	79,934	+0.00(+0.00%)
Jul 21, 2014	0.0610	0.0610	0.0600	0.0600	40,300	-0.00(-0.17%)
Jul 18, 2014	0.0675	0.0675	0.0601	0.0601	204,000	-0.01(-11.62%)
Jul 17, 2014	0.0680	0.0680	0.0679	0.0680	19,200	+0.00(+0.74%)
Jul 16, 2014	0.0650	0.0675	0.0650	0.0675	94,486	-0.00(-3.57%)
Jul 15, 2014	0.0740	0.0740	0.0700	0.0700	5,082	-0.00(-6.54%)
Jul 14, 2014	0.0649	0.0749	0.0601	0.0749	166,705	-0.00(-0.13%)
Jul 11, 2014	0.0601	0.0750	0.0600	0.0750	36,800	+0.01(+20.19%)
Jul 10, 2014	0.0624	0.0624	0.0624	0.0624	3,125	+0.00(+0.00%)
Jul 09, 2014	0.0606	0.0624	0.0606	0.0624	1,840	+0.00(+4.00%)
Jul 08, 2014	0.0651	0.0700	0.0600	0.0600	135,800	-0.01(-19.79%)
Jul 03, 2014		0.0748	0.0748	0.0748	0	+0.00(+0.40%)
Jul 02, 2014	0.0720	0.0745	0.0720	0.0745	20,569	-0.00(-5.70%)
Jul 01, 2014	0.0760	0.0790	0.0760	0.0790	20,132	+0.00(+6.04%)
Jun 30, 2014	0.0800	0.0800	0.0720	0.0745	86,050	+0.00(+3.47%)
Jun 27, 2014	0.0720	0.0720	0.0720	0.0720	56,000	-0.00(-3.36%)
Jun 26, 2014	0.0800	0.0800	0.0721	0.0745	83,556	+0.00(+3.47%)
Jun 25, 2014	0.0784	0.0800	0.0720	0.0720	98,800	-0.01(-10.00%)
Jun 24, 2014	0.0790	0.0800	0.0776	0.0800	98,957	+0.00(+0.00%)
Jun 23, 2014	0.0720	0.0800	0.0720	0.0800	18,057	+0.01(+9.59%)
Jun 20, 2014	0.0780	0.0780	0.0730	0.0730	5,478	-0.01(-10.98%)
Jun 19, 2014	0.0780	0.0884	0.0780	0.0820	252,562	+0.00(+2.50%)
Jun 18, 2014	0.0738	0.0890	0.0720	0.0800	552,591	+0.02(+26.38%)
Jun 17, 2014	0.0799	0.0800	0.0600	0.0633	431,514	-0.02(-25.44%)
Jun 16, 2014	0.0760	0.0890	0.0700	0.0849	601,800	+0.02(+41.50%)
Jun 13, 2014	0.0630	0.0630	0.0500	0.0600	63,000	-0.00(-4.76%)
Jun 12, 2014	0.0600	0.0630	0.0600	0.0630	82,000	+0.00(+5.00%)
Jun 11, 2014	0.0540	0.0600	0.0540	0.0600	61,155	-0.00(-4.76%)
Jun 10, 2014	0.0630	0.0630	0.0630	0.0630	15,018	+0.00(+5.00%)
Jun 06, 2014	0.0600	0.0600	0.0600	0.0600	40,000	-0.00(-3.38%)
Jun 05, 2014	0.0410	0.0650	0.0410	0.0621	48,421	+0.00(+3.50%)
Jun 04, 2014	0.0510	0.0600	0.0430	0.0600	134,513	+0.00(+7.14%)
Jun 03, 2014	0.0500	0.0650	0.0500	0.0560	210,450	+0.01(+12.00%)
Jun 02, 2014	0.0500	0.0590	0.0500	0.0500	21,400	+0.00(+0.00%)
May 30, 2014	0.0502	0.0502	0.0500	0.0500	54,005	-0.00(-3.85%)
May 29, 2014	0.0410	0.0520	0.0410	0.0520	62,700	+0.00(+3.59%)
May 28, 2014	0.0501	0.0590	0.0500	0.0502	146,370	-0.00(-5.28%)
May 27, 2014	0.0590	0.0590	0.0530	0.0530	5,292	-0.00(-3.64%)
May 22, 2014		0.0550	0.0550	0.0550	0	+0.00(+9.78%)
May 21, 2014	0.0501	0.0501	0.0501	0.0501	2,000	-0.01(-15.08%)
May 20, 2014	0.0552	0.0590	0.0552	0.0590	34,023	+0.00(+7.27%)
May 19, 2014	0.0550	0.0550	0.0550	0.0550	500	-0.00(-5.01%)
May 16, 2014	0.0589	0.0590	0.0550	0.0579	107,192	-0.00(-7.66%)
May 15, 2014	0.0550	0.0639	0.0550	0.0627	61,000	+0.01(+11.76%)
May 14, 2014	0.0650	0.0650	0.0541	0.0561	58,440	-0.00(-1.58%)
May 13, 2014	0.0500	0.0590	0.0500	0.0570	66,407	-0.00(-1.72%)
May 12, 2014	0.0580	0.0580	0.0580	0.0580	25,262	-0.00(-3.33%)
May 09, 2014	0.0575	0.0600	0.0551	0.0600	16,375	+0.00(+0.00%)
May 08, 2014	0.0451	0.0600	0.0450	0.0600	121,763	+0.01(+33.33%)
May 07, 2014	0.0550	0.0550	0.0450	0.0450	165,249	-0.01(-10.18%)
May 06, 2014	0.0500	0.0600	0.0500	0.0501	146,910	+0.00(+0.20%)
May 05, 2014	0.0500	0.0680	0.0450	0.0500	136,575	-0.01(-16.67%)
May 02, 2014	0.0550	0.0616	0.0550	0.0600	154,582	+0.01(+20.00%)

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