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%)

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