Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2021				0.1367	0	-0.01(-8.26%)
Nov 19, 2021	0.1358	0.1600	0.1218	0.1490	258,757	+0.02(+12.96%)
Nov 18, 2021	0.1353	0.1353	0.1205	0.1319	99,890	+0.01(+4.68%)
Nov 17, 2021	0.1173	0.1260	0.1173	0.1260	50,150	+0.00(+0.24%)
Nov 16, 2021	0.1258	0.1258	0.1257	0.1257	1,550	-0.02(-14.37%)
Nov 15, 2021	0.1359	0.1468	0.1359	0.1468	52,000	-0.00(-2.13%)
Nov 12, 2021	0.1520	0.1520	0.1331	0.1500	16,632	+0.00(+2.04%)
Nov 11, 2021	0.1500	0.1523	0.1350	0.1470	39,410	+0.00(+1.38%)
Nov 09, 2021	0.1374	0.1450	0.1374	0.1450	99,032	+0.01(+5.30%)
Nov 08, 2021	0.1310	0.1377	0.1272	0.1377	39,825	+0.01(+5.68%)
Nov 05, 2021	0.1366	0.1366	0.1303	0.1303	26,507	-0.01(-3.77%)
Nov 04, 2021	0.1354	0.1400	0.1354	0.1354	25,508	-0.00(-0.66%)
Nov 03, 2021	0.1450	0.1450	0.1363	0.1363	76,865	-0.01(-6.00%)
Nov 02, 2021	0.1451	0.1451	0.1411	0.1450	55,562	+0.00(+0.00%)
Nov 01, 2021	0.1188	0.1510	0.1434	0.1450	56,813	+0.00(+1.12%)
Oct 29, 2021	0.1373	0.1501	0.1307	0.1434	86,090	-0.00(-2.98%)
Oct 28, 2021	0.1150	0.1547	0.1100	0.1478	99,816	+0.03(+25.25%)
Oct 27, 2021	0.1089	0.1184	0.1089	0.1180	125,519	+0.01(+7.27%)
Oct 26, 2021	0.1156	0.1175	0.1100	0.1100	54,998	+0.00(+0.55%)
Oct 25, 2021	0.1050	0.1094	0.1050	0.1094	266,257	+0.01(+10.06%)
Oct 22, 2021	0.1052	0.1141	0.0950	0.0994	309,819	+0.01(+6.77%)
Oct 20, 2021		0.0931	0.0931	0.0931	36	-0.00(-0.11%)
Oct 19, 2021	0.0848	0.0932	0.0848	0.0932	254,994	+0.02(+19.49%)
Oct 18, 2021	0.0834	0.0850	0.0780	0.0780	78,542	-0.01(-13.33%)
Oct 15, 2021	0.0848	0.0900	0.0848	0.0900	132,800	+0.00(+0.56%)
Oct 14, 2021	0.0898	0.0898	0.0877	0.0895	68,188	+0.00(+0.45%)
Oct 13, 2021	0.0890	0.0891	0.0720	0.0891	193,042	+0.01(+18.80%)
Oct 12, 2021	0.0680	0.0750	0.0680	0.0750	46,026	+0.01(+10.29%)
Oct 11, 2021	0.0680	0.0680	0.0680	0.0680	714	+0.00(+0.00%)
Oct 08, 2021	0.0680	0.0680	0.0673	0.0680	18,000	+0.00(+0.15%)
Oct 07, 2021	0.0660	0.0685	0.0650	0.0679	151,400	+0.00(+6.93%)
Oct 06, 2021	0.0673	0.0677	0.0625	0.0635	145,010	-0.00(-2.91%)
Oct 05, 2021	0.0650	0.0670	0.0650	0.0654	117,000	-0.00(-4.25%)
Oct 04, 2021	0.0640	0.0683	0.0600	0.0683	65,400	+0.00(+1.94%)
Oct 01, 2021	0.0675	0.0675	0.0670	0.0670	31,000	+0.00(+6.35%)
Sep 30, 2021	0.0674	0.0674	0.0630	0.0630	56,000	+0.00(+0.64%)
Sep 29, 2021	0.0710	0.0710	0.0623	0.0626	189,690	-0.01(-11.83%)
Sep 28, 2021	0.0718	0.0718	0.0690	0.0710	99,350	+0.00(+1.43%)
Sep 27, 2021	0.0720	0.0750	0.0700	0.0700	110,672	+0.00(+0.00%)
Sep 24, 2021	0.0714	0.0714	0.0700	0.0700	56,494	+0.00(+0.00%)
Sep 23, 2021	0.0729	0.0750	0.0700	0.0700	196,300	+0.00(+4.48%)
Sep 22, 2021	0.0800	0.0800	0.0600	0.0670	387,314	-0.02(-20.71%)
Sep 21, 2021	0.0869	0.0869	0.0845	0.0845	11,000	-0.00(-1.17%)
Sep 20, 2021	0.0845	0.0855	0.0845	0.0855	65,303	-0.00(-1.84%)
Sep 17, 2021	0.0807	0.0871	0.0750	0.0871	241,790	+0.01(+7.93%)
Sep 16, 2021	0.0807	0.0873	0.0800	0.0807	60,100	-0.01(-8.09%)
Sep 15, 2021	0.0923	0.0923	0.0751	0.0878	33,547	+0.01(+11.42%)
Sep 14, 2021	0.0850	0.0909	0.0788	0.0788	176,390	-0.01(-9.43%)
Sep 13, 2021	0.0875	0.0875	0.0860	0.0870	30,000	+0.00(+4.82%)
Sep 10, 2021	0.0704	0.0830	0.0704	0.0830	243,140	+0.00(+3.75%)
Sep 09, 2021	0.0760	0.0835	0.0750	0.0800	119,920	+0.00(+0.00%)
Sep 08, 2021	0.0750	0.0900	0.0750	0.0800	87,851	+0.01(+6.67%)
Sep 07, 2021	0.0800	0.0895	0.0750	0.0750	5,125	-0.01(-14.97%)
Sep 03, 2021	0.0820	0.0882	0.0815	0.0882	6,890	+0.01(+7.96%)
Sep 02, 2021	0.0860	0.0860	0.0750	0.0817	170,600	-0.01(-10.12%)
Sep 01, 2021	0.0793	0.0909	0.0793	0.0909	9,219	+0.00(+2.02%)
Aug 31, 2021	0.0910	0.0910	0.0809	0.0891	133,000	-0.00(-2.09%)
Aug 30, 2021	0.0880	0.0913	0.0880	0.0910	12,804	+0.00(+4.60%)
Aug 27, 2021	0.0871	0.0876	0.0850	0.0870	66,048	+0.00(+4.95%)
Aug 26, 2021	0.0831	0.0831	0.0829	0.0829	10,986	+0.00(+6.15%)
Aug 25, 2021	0.0832	0.0912	0.0714	0.0781	274,272	+0.00(+3.44%)
Aug 24, 2021	0.0776	0.0790	0.0755	0.0755	29,060	+0.00(+0.00%)
Aug 23, 2021	0.0717	0.0795	0.0700	0.0755	128,327	+0.01(+7.86%)
Aug 20, 2021	0.0620	0.0700	0.0586	0.0700	366,861	+0.01(+14.75%)
Aug 19, 2021	0.0618	0.0618	0.0542	0.0610	196,068	-0.00(-0.33%)
Aug 18, 2021	0.0678	0.0678	0.0612	0.0612	42,300	-0.00(-5.41%)
Aug 17, 2021	0.0700	0.0700	0.0596	0.0647	274,111	-0.01(-7.57%)
Aug 16, 2021	0.0700	0.0724	0.0690	0.0700	197,850	-0.00(-2.78%)
Aug 13, 2021	0.0650	0.0729	0.0600	0.0720	738,739	+0.01(+12.50%)
Aug 12, 2021	0.0767	0.0767	0.0634	0.0640	388,274	-0.01(-8.57%)
Aug 11, 2021	0.0731	0.0767	0.0700	0.0700	435,969	-0.00(-2.64%)
Aug 10, 2021	0.0839	0.0839	0.0711	0.0719	83,150	-0.01(-11.23%)
Aug 09, 2021	0.0877	0.0895	0.0800	0.0810	158,791	-0.00(-4.37%)
Aug 06, 2021	0.0900	0.1046	0.0847	0.0847	140,502	-0.02(-15.30%)
Aug 05, 2021	0.1039	0.1046	0.0952	0.1000	433,778	-0.00(-3.47%)
Aug 04, 2021	0.1072	0.1104	0.1008	0.1036	94,690	-0.01(-7.50%)
Aug 03, 2021	0.1175	0.1175	0.1084	0.1120	403,470	-0.01(-4.27%)
Aug 02, 2021	0.1192	0.1192	0.1166	0.1170	45,100	+0.00(+0.69%)
Jul 30, 2021	0.1069	0.1162	0.1069	0.1162	319,472	+0.01(+4.68%)
Jul 29, 2021	0.1052	0.1200	0.1021	0.1110	339,812	+0.01(+10.89%)
Jul 28, 2021	0.1050	0.1050	0.0980	0.1001	233,155	-0.00(-3.00%)
Jul 27, 2021	0.1010	0.1153	0.0990	0.1032	719,740	+0.00(+3.20%)
Jul 26, 2021	0.1953	0.1953	0.1000	0.1000	1,935,376	-0.10(-48.72%)
Jul 23, 2021	0.1971	0.1974	0.1950	0.1950	13,402	+0.00(+0.00%)
Jul 22, 2021	0.1908	0.1953	0.1896	0.1950	72,515	+0.02(+8.33%)
Jul 21, 2021	0.1884	0.1884	0.1768	0.1800	134,550	+0.00(+1.24%)
Jul 20, 2021	0.1804	0.1848	0.1778	0.1778	50,131	-0.00(-1.28%)
Jul 19, 2021	0.2000	0.2000	0.1763	0.1801	237,285	-0.01(-5.71%)
Jul 16, 2021	0.1851	0.1910	0.1850	0.1910	19,323	-0.01(-3.68%)
Jul 15, 2021	0.2017	0.2090	0.1850	0.1983	45,021	+0.00(+0.66%)
Jul 14, 2021	0.1900	0.2000	0.1900	0.1970	56,000	+0.02(+8.24%)
Jul 13, 2021	0.2196	0.2196	0.1820	0.1820	129,995	-0.02(-10.70%)
Jul 12, 2021	0.1990	0.2038	0.1925	0.2038	53,105	-0.01(-4.32%)
Jul 09, 2021	0.2200	0.2203	0.2042	0.2130	135,319	-0.01(-3.31%)
Jul 08, 2021	0.2060	0.2203	0.2060	0.2203	106,329	+0.02(+7.83%)
Jul 07, 2021	0.2035	0.2080	0.2000	0.2043	141,719	-0.02(-7.97%)
Jul 06, 2021	0.2167	0.2254	0.2000	0.2220	201,423	+0.01(+2.92%)
Jul 02, 2021	0.2000	0.2162	0.1958	0.2157	202,088	+0.01(+6.89%)
Jul 01, 2021	0.1957	0.2018	0.1957	0.2018	44,041	+0.01(+6.10%)
Jun 30, 2021	0.1775	0.2018	0.1775	0.1902	70,384	-0.00(-1.81%)
Jun 29, 2021	0.1850	0.1944	0.1850	0.1937	157,373	-0.01(-2.76%)
Jun 28, 2021	0.2149	0.2149	0.1815	0.1992	252,498	-0.01(-6.92%)
Jun 25, 2021	0.1925	0.2140	0.1925	0.2140	187,306	+0.01(+6.10%)
Jun 24, 2021	0.2019	0.2030	0.2000	0.2017	31,146	-0.01(-6.53%)
Jun 23, 2021	0.2139	0.2158	0.2110	0.2158	18,301	+0.03(+15.46%)
Jun 22, 2021	0.1996	0.2149	0.1772	0.1869	177,610	-0.02(-7.48%)
Jun 21, 2021	0.1679	0.2098	0.1679	0.2020	323,869	-0.01(-3.63%)
Jun 18, 2021	0.2095	0.2200	0.2000	0.2096	50,361	-0.00(-0.19%)
Jun 17, 2021	0.2194	0.2338	0.1984	0.2100	98,848	-0.02(-7.73%)
Jun 16, 2021	0.2351	0.2387	0.2230	0.2276	93,809	-0.02(-7.70%)
Jun 15, 2021	0.2100	0.2466	0.2001	0.2466	247,647	+0.01(+2.75%)
Jun 14, 2021	0.2229	0.2431	0.2229	0.2400	136,950	+0.01(+2.35%)
Jun 11, 2021	0.2400	0.2417	0.1973	0.2345	287,035	-0.00(-0.85%)
Jun 10, 2021	0.2211	0.2365	0.2211	0.2365	178,219	+0.00(+2.07%)
Jun 09, 2021	0.2400	0.2400	0.2100	0.2317	181,885	+0.01(+3.53%)
Jun 08, 2021	0.2440	0.2479	0.2188	0.2238	239,396	-0.02(-8.17%)
Jun 07, 2021	0.2450	0.2489	0.2315	0.2437	291,102	+0.01(+4.82%)
Jun 04, 2021	0.2300	0.2400	0.2161	0.2325	160,577	+0.01(+5.44%)
Jun 03, 2021	0.2100	0.2205	0.2000	0.2205	214,210	+0.01(+5.00%)
Jun 02, 2021	0.2100	0.2100	0.2000	0.2100	72,568	-0.01(-2.87%)
Jun 01, 2021	0.2000	0.2162	0.2000	0.2162	75,590	+0.02(+8.81%)
May 28, 2021	0.2000	0.2116	0.1987	0.1987	179,091	+0.00(+0.30%)
May 27, 2021	0.2140	0.2240	0.1980	0.1981	237,349	-0.02(-7.82%)
May 26, 2021	0.2200	0.2250	0.2100	0.2149	201,302	+0.00(+1.32%)
May 25, 2021	0.1970	0.2244	0.1824	0.2121	366,001	-0.01(-2.57%)
May 24, 2021	0.1800	0.2367	0.1800	0.2177	751,399	+0.04(+20.94%)
May 21, 2021	0.1700	0.1824	0.1675	0.1800	214,491	+0.01(+5.88%)
May 20, 2021	0.1664	0.1701	0.1600	0.1700	208,215	+0.01(+4.36%)
May 19, 2021	0.1656	0.1750	0.1550	0.1629	116,904	-0.00(-1.45%)
May 18, 2021	0.1542	0.1672	0.1542	0.1653	234,374	+0.01(+7.20%)
May 17, 2021	0.1450	0.1579	0.1370	0.1542	731,669	+0.02(+14.39%)
May 14, 2021	0.1399	0.1399	0.1241	0.1348	279,369	-0.00(-0.15%)
May 13, 2021	0.1235	0.1369	0.1083	0.1350	749,790	+0.01(+8.87%)
May 12, 2021	0.1209	0.1300	0.1075	0.1240	335,993	+0.00(+0.24%)
May 11, 2021	0.1175	0.1237	0.1138	0.1237	142,100	+0.00(+3.08%)
May 10, 2021	0.1200	0.1360	0.1151	0.1200	295,106	+0.00(+4.35%)
May 07, 2021	0.1060	0.1162	0.1010	0.1150	901,475	+0.01(+15.00%)
May 06, 2021	0.1070	0.1070	0.0977	0.1000	25,638	-0.00(-1.19%)
May 05, 2021	0.0969	0.1101	0.0969	0.1012	161,050	+0.01(+6.53%)
May 04, 2021	0.0971	0.0975	0.0950	0.0950	75,086	+0.00(+2.26%)

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