Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	0.0800	0.0800	0.0720	0.0745	86,050	+0.00(+3.47%)
Jun 27, 2014	0.0720	0.0720	0.0720	0.0720	56,000	-0.00(-3.36%)
Jun 26, 2014	0.0800	0.0800	0.0721	0.0745	83,556	+0.00(+3.47%)
Jun 25, 2014	0.0784	0.0800	0.0720	0.0720	98,800	-0.01(-10.00%)
Jun 24, 2014	0.0790	0.0800	0.0776	0.0800	98,957	+0.00(+0.00%)
Jun 23, 2014	0.0720	0.0800	0.0720	0.0800	18,057	+0.01(+9.59%)
Jun 20, 2014	0.0780	0.0780	0.0730	0.0730	5,478	-0.01(-10.98%)
Jun 19, 2014	0.0780	0.0884	0.0780	0.0820	252,562	+0.00(+2.50%)
Jun 18, 2014	0.0738	0.0890	0.0720	0.0800	552,591	+0.02(+26.38%)
Jun 17, 2014	0.0799	0.0800	0.0600	0.0633	431,514	-0.02(-25.44%)
Jun 16, 2014	0.0760	0.0890	0.0700	0.0849	601,800	+0.02(+41.50%)
Jun 13, 2014	0.0630	0.0630	0.0500	0.0600	63,000	-0.00(-4.76%)
Jun 12, 2014	0.0600	0.0630	0.0600	0.0630	82,000	+0.00(+5.00%)
Jun 11, 2014	0.0540	0.0600	0.0540	0.0600	61,155	-0.00(-4.76%)
Jun 10, 2014	0.0630	0.0630	0.0630	0.0630	15,018	+0.00(+5.00%)
Jun 06, 2014	0.0600	0.0600	0.0600	0.0600	40,000	-0.00(-3.38%)
Jun 05, 2014	0.0410	0.0650	0.0410	0.0621	48,421	+0.00(+3.50%)
Jun 04, 2014	0.0510	0.0600	0.0430	0.0600	134,513	+0.00(+7.14%)
Jun 03, 2014	0.0500	0.0650	0.0500	0.0560	210,450	+0.01(+12.00%)
Jun 02, 2014	0.0500	0.0590	0.0500	0.0500	21,400	+0.00(+0.00%)
May 30, 2014	0.0502	0.0502	0.0500	0.0500	54,005	-0.00(-3.85%)
May 29, 2014	0.0410	0.0520	0.0410	0.0520	62,700	+0.00(+3.59%)
May 28, 2014	0.0501	0.0590	0.0500	0.0502	146,370	-0.00(-5.28%)
May 27, 2014	0.0590	0.0590	0.0530	0.0530	5,292	-0.00(-3.64%)
May 22, 2014		0.0550	0.0550	0.0550	0	+0.00(+9.78%)
May 21, 2014	0.0501	0.0501	0.0501	0.0501	2,000	-0.01(-15.08%)
May 20, 2014	0.0552	0.0590	0.0552	0.0590	34,023	+0.00(+7.27%)
May 19, 2014	0.0550	0.0550	0.0550	0.0550	500	-0.00(-5.01%)
May 16, 2014	0.0589	0.0590	0.0550	0.0579	107,192	-0.00(-7.66%)
May 15, 2014	0.0550	0.0639	0.0550	0.0627	61,000	+0.01(+11.76%)
May 14, 2014	0.0650	0.0650	0.0541	0.0561	58,440	-0.00(-1.58%)
May 13, 2014	0.0500	0.0590	0.0500	0.0570	66,407	-0.00(-1.72%)
May 12, 2014	0.0580	0.0580	0.0580	0.0580	25,262	-0.00(-3.33%)
May 09, 2014	0.0575	0.0600	0.0551	0.0600	16,375	+0.00(+0.00%)
May 08, 2014	0.0451	0.0600	0.0450	0.0600	121,763	+0.01(+33.33%)
May 07, 2014	0.0550	0.0550	0.0450	0.0450	165,249	-0.01(-10.18%)
May 06, 2014	0.0500	0.0600	0.0500	0.0501	146,910	+0.00(+0.20%)
May 05, 2014	0.0500	0.0680	0.0450	0.0500	136,575	-0.01(-16.67%)
May 02, 2014	0.0550	0.0616	0.0550	0.0600	154,582	+0.01(+20.00%)
May 01, 2014	0.0500	0.0500	0.0500	0.0500	3,000	-0.01(-15.25%)
Apr 29, 2014		0.0590	0.0590	0.0590	82	+0.01(+18.00%)
Apr 28, 2014	0.0520	0.0520	0.0500	0.0500	78,891	-0.00(-9.09%)
Apr 25, 2014	0.0600	0.0640	0.0501	0.0550	61,300	+0.00(+7.84%)
Apr 24, 2014	0.0503	0.0532	0.0503	0.0510	2,000	+0.00(+1.39%)
Apr 23, 2014	0.0501	0.0600	0.0501	0.0503	124,818	-0.00(-8.71%)
Apr 22, 2014	0.0501	0.0660	0.0501	0.0551	11,142	-0.01(-21.29%)
Apr 21, 2014	0.0501	0.0700	0.0501	0.0700	60,000	+0.01(+7.69%)
Apr 17, 2014		0.0650	0.0650	0.0650	0	+0.01(+14.04%)
Apr 16, 2014	0.0500	0.0580	0.0500	0.0570	229,800	+0.00(+5.56%)
Apr 15, 2014	0.0540	0.0580	0.0540	0.0540	98,847	-0.00(-3.57%)
Apr 14, 2014	0.0550	0.0586	0.0500	0.0560	283,192	+0.00(+1.82%)
Apr 11, 2014	0.0585	0.0626	0.0550	0.0550	15,185	-0.00(-6.14%)
Apr 10, 2014	0.0550	0.0586	0.0550	0.0586	8,650	+0.00(+0.17%)
Apr 09, 2014	0.0551	0.0585	0.0550	0.0585	188,794	+0.00(+6.17%)
Apr 07, 2014		0.0551	0.0551	0.0551	0	-0.00(-0.18%)
Apr 04, 2014	0.0700	0.0780	0.0495	0.0552	0	+0.00(+3.95%)
Apr 03, 2014	0.0600	0.0600	0.0531	0.0531	42,177	-0.00(-3.45%)
Apr 02, 2014	0.0485	0.0580	0.0485	0.0550	138,726	+0.00(+9.34%)

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