Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	0.0377	0.0390	0.0376	0.0380	198,049	-0.00(-8.65%)
Apr 29, 2015	0.0376	0.0418	0.0376	0.0416	68,494	+0.00(+10.64%)
Apr 28, 2015	0.0376	0.0376	0.0376	0.0376	42,000	-0.00(-3.29%)
Apr 27, 2015	0.0385	0.0389	0.0376	0.0389	10,525	+0.00(+3.40%)
Apr 24, 2015	0.0400	0.0400	0.0375	0.0376	59,550	-0.00(-6.00%)
Apr 23, 2015	0.0400	0.0400	0.0400	0.0400	46,775	+0.00(+2.56%)
Apr 22, 2015	0.0335	0.0399	0.0335	0.0390	141,700	+0.00(+11.43%)
Apr 21, 2015	0.0295	0.0351	0.0295	0.0350	382,500	-0.00(-0.28%)
Apr 20, 2015	0.0350	0.0361	0.0350	0.0351	51,000	+0.00(+1.74%)
Apr 17, 2015	0.0342	0.0345	0.0342	0.0345	30,000	+0.00(+1.77%)
Apr 16, 2015	0.0400	0.0400	0.0339	0.0339	112,300	-0.01(-15.25%)
Apr 15, 2015	0.0320	0.0400	0.0320	0.0400	650,600	+0.01(+32.89%)
Apr 14, 2015	0.0301	0.0301	0.0301	0.0301	5,600	-0.00(-11.47%)
Apr 13, 2015	0.0340	0.0340	0.0340	0.0340	35,040	+0.00(+0.00%)
Apr 10, 2015	0.0341	0.0341	0.0340	0.0340	120,100	-0.00(-5.56%)
Apr 08, 2015		0.0360	0.0360	0.0360	0	-0.00(-5.26%)
Apr 07, 2015	0.0380	0.0380	0.0380	0.0380	287	+0.00(+8.88%)
Apr 06, 2015	0.0350	0.0350	0.0330	0.0349	77,285	+0.00(+9.06%)
Apr 02, 2015		0.0320	0.0320	0.0320	0	+0.00(+6.67%)
Apr 01, 2015	0.0321	0.0321	0.0300	0.0300	24,000	-0.01(-14.29%)
Mar 31, 2015	0.0330	0.0350	0.0330	0.0350	144,000	-0.00(-6.67%)
Mar 30, 2015	0.0295	0.0375	0.0290	0.0375	255,770	+0.00(+4.17%)
Mar 27, 2015	0.0368	0.0368	0.0360	0.0360	4,500	-0.00(-2.12%)
Mar 26, 2015	0.0368	0.0368	0.0368	0.0368	2,000	+0.00(+2.17%)
Mar 25, 2015	0.0368	0.0368	0.0360	0.0360	4,000	+0.00(+0.00%)
Mar 24, 2015	0.0361	0.0361	0.0360	0.0360	47,400	-0.00(-0.28%)
Mar 23, 2015	0.0419	0.0419	0.0361	0.0361	72,700	-0.00(-9.75%)
Mar 20, 2015	0.0400	0.0419	0.0332	0.0400	176,930	+0.01(+32.45%)
Mar 19, 2015	0.0340	0.0350	0.0302	0.0302	251,030	+0.00(+0.00%)
Mar 18, 2015	0.0302	0.0302	0.0302	0.0302	10,000	-0.00(-13.71%)
Mar 17, 2015	0.0330	0.0350	0.0330	0.0350	51,750	+0.00(+9.03%)
Mar 16, 2015	0.0290	0.0350	0.0290	0.0321	378,800	-0.00(-8.29%)
Mar 13, 2015	0.0350	0.0355	0.0350	0.0350	32,590	-0.00(-5.41%)
Mar 12, 2015	0.0350	0.0370	0.0350	0.0370	25,000	+0.00(+5.41%)
Mar 11, 2015	0.0363	0.0363	0.0351	0.0351	21,900	-0.00(-2.50%)
Mar 10, 2015	0.0351	0.0360	0.0351	0.0360	6,000	-0.00(-2.70%)
Mar 09, 2015	0.0373	0.0373	0.0351	0.0370	49,737	-0.00(-9.00%)
Mar 05, 2015		0.0407	0.0407	0.0407	0	+0.00(+9.89%)
Mar 04, 2015		0.0301	0.0301	0.0370	63,150	+0.01(+22.92%)
Mar 03, 2015	0.0365	0.0419	0.0301	0.0301	87,625	-0.01(-22.62%)
Mar 02, 2015		0.0389	0.0400	0.0389	40,000	-0.00(-2.75%)
Feb 27, 2015	0.0301	0.0400	0.0301	0.0400	74,000	+0.01(+30.72%)
Feb 26, 2015	0.0306	0.0306	0.0306	0.0306	2,500	-0.01(-15.89%)
Feb 25, 2015	0.0364	0.0364	0.0364	0.0364	280	+0.00(+3.94%)
Feb 24, 2015	0.0301	0.0350	0.0301	0.0350	21,000	-0.01(-14.43%)
Feb 20, 2015		0.0409	0.0409	0.0409	0	+0.01(+16.86%)
Feb 19, 2015	0.0350	0.0400	0.0321	0.0350	176,631	-0.01(-14.47%)
Feb 18, 2015	0.0409	0.0409	0.0409	0.0409	1,500	+0.00(+13.67%)
Feb 17, 2015	0.0350	0.0375	0.0349	0.0360	281,725	+0.00(+2.86%)
Feb 13, 2015		0.0350	0.0350	0.0350	0	-0.00(-0.57%)
Feb 12, 2015	0.0322	0.0355	0.0322	0.0352	38,750	-0.00(-9.74%)
Feb 11, 2015	0.0391	0.0391	0.0390	0.0390	100,070	+0.00(+0.00%)
Feb 10, 2015	0.0390	0.0390	0.0390	0.0390	44,900	-0.00(-2.50%)
Feb 09, 2015	0.0351	0.0455	0.0351	0.0400	346,591	+0.00(+13.31%)
Feb 05, 2015		0.0353	0.0353	0.0353	0	+0.00(+0.57%)
Feb 04, 2015	0.0343	0.0361	0.0343	0.0351	4,700	-0.00(-12.25%)
Feb 03, 2015	0.0321	0.0400	0.0321	0.0400	146,812	+0.01(+34.44%)

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