Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	0.0655	0.0655	0.0649	0.0649	24,000	+0.01(+17.79%)
Nov 27, 2015	0.0551	0.0551	0.0551	0.0551	9,750	-0.00(-6.77%)
Nov 25, 2015		0.0591	0.0591	0.0591	0	-0.00(-6.34%)
Nov 20, 2015	0.0650	0.0705	0.0565	0.0631	64,042	+0.00(+7.86%)
Nov 19, 2015	0.0628	0.0665	0.0565	0.0585	68,300	-0.00(-6.25%)
Nov 18, 2015	0.0600	0.0663	0.0600	0.0624	31,600	-0.00(-5.45%)
Nov 17, 2015	0.0596	0.0660	0.0560	0.0660	61,458	+0.01(+10.74%)
Nov 16, 2015	0.0635	0.0635	0.0560	0.0596	8,000	+0.00(+6.43%)
Nov 13, 2015	0.0560	0.0560	0.0560	0.0560	500	+0.00(+0.00%)
Nov 12, 2015	0.0560	0.0579	0.0560	0.0560	650,352	-0.00(-6.67%)
Nov 11, 2015	0.0595	0.0600	0.0590	0.0600	69,000	+0.00(+0.84%)
Nov 10, 2015	0.0595	0.0595	0.0595	0.0595	4,000	-0.01(-15.00%)
Nov 09, 2015	0.0560	0.0700	0.0560	0.0700	162,500	+0.00(+0.14%)
Nov 06, 2015	0.0561	0.0699	0.0560	0.0699	101,236	+0.01(+24.60%)
Nov 05, 2015	0.0561	0.0561	0.0561	0.0561	28,000	-0.01(-14.61%)
Nov 04, 2015	0.0590	0.0670	0.0590	0.0657	37,825	+0.00(+1.39%)
Nov 03, 2015	0.0699	0.0699	0.0591	0.0648	140,825	+0.00(+7.28%)
Nov 02, 2015	0.0666	0.0687	0.0604	0.0604	127,000	-0.00(-7.08%)
Oct 30, 2015	0.0650	0.0650	0.0650	0.0650	10,000	+0.00(+5.69%)
Oct 29, 2015	0.0591	0.0652	0.0591	0.0615	60,681	-0.01(-12.14%)
Oct 28, 2015	0.0610	0.0700	0.0604	0.0700	135,917	+0.01(+15.70%)
Oct 27, 2015	0.0722	0.0722	0.0601	0.0605	289,655	-0.01(-15.97%)
Oct 26, 2015	0.0654	0.0720	0.0650	0.0720	100,406	+0.01(+10.77%)
Oct 23, 2015	0.0700	0.0700	0.0650	0.0650	17,214	+0.00(+7.08%)
Oct 21, 2015		0.0607	0.0607	0.0607	0	-0.00(-3.65%)
Oct 20, 2015	0.0630	0.0630	0.0630	0.0630	8,855	-0.00(-3.08%)
Oct 19, 2015	0.0650	0.0650	0.0650	0.0650	71,500	-0.01(-7.14%)
Oct 16, 2015	0.0700	0.0725	0.0601	0.0700	151,402	+0.01(+10.76%)
Oct 15, 2015	0.0672	0.0739	0.0632	0.0632	116,303	-0.00(-4.24%)
Oct 14, 2015	0.0585	0.0660	0.0585	0.0660	23,700	+0.00(+1.07%)
Oct 13, 2015	0.0630	0.0730	0.0630	0.0653	183,139	+0.00(+3.65%)
Oct 12, 2015	0.0630	0.0630	0.0630	0.0630	11,000	+0.00(+0.00%)
Oct 09, 2015	0.0641	0.0704	0.0630	0.0630	41,798	-0.00(-4.98%)
Oct 08, 2015	0.0663	0.0663	0.0663	0.0663	6,000	-0.00(-6.88%)
Oct 06, 2015		0.0712	0.0712	0.0712	0	-0.00(-5.07%)
Oct 05, 2015	0.0700	0.0750	0.0594	0.0750	144,501	+0.00(+7.14%)
Oct 02, 2015	0.0580	0.0746	0.0566	0.0700	51,228	+0.01(+21.32%)
Oct 01, 2015	0.0600	0.0700	0.0577	0.0577	31,050	+0.00(+4.91%)
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%)

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