Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2014		0.0370	0.0370	0.0370	0	-0.00(-7.73%)
Nov 25, 2014	0.0401	0.0401	0.0401	0.0401	6,000	-0.00(-10.29%)
Nov 24, 2014	0.0361	0.0447	0.0361	0.0447	45,406	-0.00(-0.45%)
Nov 21, 2014	0.0400	0.0449	0.0400	0.0449	33,090	+0.00(+12.25%)
Nov 20, 2014	0.0383	0.0490	0.0383	0.0400	67,735	+0.00(+8.70%)
Nov 19, 2014	0.0400	0.0450	0.0368	0.0368	276,402	-0.00(-8.00%)
Nov 18, 2014	0.0360	0.0420	0.0360	0.0400	35,981	+0.00(+8.99%)
Nov 17, 2014	0.0406	0.0420	0.0367	0.0367	183,700	-0.01(-16.59%)
Nov 14, 2014	0.0407	0.0440	0.0407	0.0440	59,000	+0.00(+4.76%)
Nov 13, 2014	0.0407	0.0434	0.0407	0.0420	72,000	+0.00(+1.69%)
Nov 12, 2014	0.0480	0.0500	0.0407	0.0413	111,800	-0.00(-10.22%)
Nov 11, 2014	0.0430	0.0460	0.0430	0.0460	55,000	+0.00(+6.98%)
Nov 10, 2014	0.0400	0.0465	0.0400	0.0430	141,900	+0.00(+4.62%)
Nov 07, 2014	0.0401	0.0500	0.0401	0.0411	99,350	-0.00(-8.67%)
Nov 06, 2014	0.0400	0.0450	0.0400	0.0450	100,150	+0.00(+12.22%)
Nov 05, 2014	0.0401	0.0418	0.0401	0.0401	2,857	-0.01(-19.48%)
Nov 04, 2014	0.0450	0.0500	0.0450	0.0498	18,334	+0.00(+10.67%)
Nov 03, 2014	0.0400	0.0464	0.0400	0.0450	233,300	-0.00(-6.25%)
Oct 31, 2014	0.0450	0.0480	0.0400	0.0480	104,127	-0.00(-3.81%)
Oct 30, 2014	0.0450	0.0499	0.0450	0.0499	89,627	+0.00(+10.64%)
Oct 29, 2014		0.0461	0.0484	0.0451	116,150	-0.00(-6.82%)
Oct 28, 2014	0.0480	0.0484	0.0480	0.0484	54,500	-0.00(-1.22%)
Oct 27, 2014	0.0500	0.0550	0.0550	0.0490	117,400	-0.01(-10.91%)
Oct 24, 2014	0.0511	0.0550	0.0511	0.0550	33,207	+0.00(+9.56%)
Oct 23, 2014	0.0549	0.0550	0.0500	0.0502	175,000	+0.00(+0.40%)
Oct 22, 2014	0.0500	0.0500	0.0500	0.0500	4,000	+0.00(+0.00%)
Oct 21, 2014	0.0501	0.0550	0.0500	0.0500	90,560	-0.00(-9.09%)
Oct 20, 2014	0.0341	0.0550	0.0341	0.0550	3,272,513	+0.01(+12.24%)
Oct 17, 2014	0.0440	0.0490	0.0440	0.0490	2,867	+0.00(+0.20%)
Oct 16, 2014	0.0454	0.0454	0.0450	0.0489	313,300	-0.00(-2.20%)
Oct 15, 2014	0.0451	0.0500	0.0450	0.0500	244,720	+0.01(+11.11%)
Oct 14, 2014	0.0495	0.0500	0.0450	0.0450	108,300	-0.00(-0.22%)
Oct 13, 2014		0.0499	0.0499	0.0451	103,100	-0.00(-9.62%)
Oct 10, 2014	0.0460	0.0499	0.0460	0.0499	69,000	+0.00(+10.89%)
Oct 09, 2014	0.0500	0.0500	0.0450	0.0450	23,800	-0.00(-0.22%)
Oct 08, 2014	0.0451	0.0451	0.0451	0.0451	600	+0.00(+0.00%)
Oct 07, 2014	0.0473	0.0500	0.0451	0.0451	229,000	-0.00(-4.04%)
Oct 06, 2014	0.0472	0.0472	0.0460	0.0470	12,874	+0.00(+2.17%)
Oct 02, 2014		0.0460	0.0460	0.0460	0	+0.00(+4.78%)
Oct 01, 2014	0.0300	0.0460	0.0300	0.0439	86,700	+0.00(+2.57%)
Sep 30, 2014	0.0428	0.0428	0.0428	0.0428	5,000	+0.00(+2.39%)
Sep 29, 2014	0.0459	0.0499	0.0330	0.0418	1,231,129	+0.00(+1.95%)
Sep 26, 2014	0.0406	0.0410	0.0406	0.0410	19,700	-0.01(-17.84%)
Sep 25, 2014	0.0499	0.0499	0.0499	0.0499	110,000	+0.00(+1.84%)
Sep 24, 2014	0.0490	0.0490	0.0490	0.0490	6,900	+0.00(+2.73%)
Sep 23, 2014	0.0406	0.0477	0.0406	0.0477	300	-0.00(-0.63%)
Sep 22, 2014	0.0390	0.0480	0.0390	0.0480	107,250	-0.00(-9.26%)
Sep 19, 2014	0.0529	0.0529	0.0529	0.0529	121,100	+0.01(+20.50%)
Sep 17, 2014		0.0439	0.0439	0.0439	0	-0.01(-12.38%)
Sep 16, 2014	0.0550	0.0550	0.0500	0.0501	57,583	-0.00(-8.74%)
Sep 15, 2014	0.0520	0.0549	0.0520	0.0549	27,631	+0.00(+0.00%)
Sep 12, 2014	0.0400	0.0579	0.0400	0.0549	191,307	+0.01(+20.93%)
Sep 11, 2014	0.0579	0.0579	0.0452	0.0454	101,257	-0.00(-1.52%)
Sep 10, 2014		0.0461	0.0461	0.0461	29,852	+0.00(+0.00%)
Sep 09, 2014	0.0471	0.0510	0.0461	0.0461	74,463	-0.00(-0.22%)
Sep 08, 2014	0.0576	0.0576	0.0462	0.0462	23,000	-0.01(-18.80%)
Sep 05, 2014	0.0460	0.0569	0.0460	0.0569	9,000	+0.00(+1.79%)
Sep 04, 2014	0.0570	0.0580	0.0531	0.0559	152,000	+0.01(+18.94%)
Sep 03, 2014	0.0545	0.0545	0.0470	0.0470	117,200	-0.01(-14.55%)

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