Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	0.0505	0.0510	0.0500	0.0500	39,600	-0.00(-1.96%)
Jan 28, 2021	0.0510	0.0510	0.0502	0.0510	187,376	+0.00(+0.00%)
Jan 27, 2021	0.0547	0.0547	0.0480	0.0510	83,781	-0.00(-5.03%)
Jan 26, 2021	0.0520	0.0537	0.0503	0.0537	145,752	+0.00(+1.32%)
Jan 25, 2021	0.0554	0.0560	0.0500	0.0530	152,620	+0.00(+6.00%)
Jan 22, 2021	0.0595	0.0595	0.0500	0.0500	502,700	-0.01(-16.25%)
Jan 20, 2021	0.0597	0.0597	0.0597	0.0597	10,000	+0.00(+8.74%)
Jan 19, 2021	0.0546	0.0589	0.0544	0.0549	236,821	+0.00(+0.37%)
Jan 15, 2021	0.0555	0.0580	0.0538	0.0547	290,400	-0.00(-7.29%)
Jan 14, 2021	0.0612	0.0630	0.0550	0.0590	601,305	+0.00(+1.72%)
Jan 13, 2021	0.0550	0.0630	0.0550	0.0580	588,290	+0.00(+2.65%)
Jan 12, 2021	0.0635	0.0635	0.0565	0.0565	68,045	-0.00(-5.52%)
Jan 11, 2021	0.0595	0.0620	0.0539	0.0598	428,345	+0.00(+0.50%)
Jan 08, 2021	0.0590	0.0620	0.0550	0.0595	523,600	-0.00(-2.46%)
Jan 07, 2021	0.0569	0.0611	0.0530	0.0610	324,243	+0.00(+0.99%)
Jan 06, 2021	0.0583	0.0608	0.0561	0.0604	203,000	+0.00(+2.72%)
Jan 05, 2021	0.0561	0.0588	0.0561	0.0588	72,164	+0.00(+4.81%)
Jan 04, 2021	0.0500	0.0563	0.0500	0.0561	57,240	+0.00(+2.00%)
Dec 31, 2020		0.0550	0.0550	0.0550	237,559	+0.00(+0.00%)
Dec 30, 2020	0.0553	0.0553	0.0505	0.0550	237,559	+0.00(+9.34%)
Dec 29, 2020	0.0520	0.0543	0.0503	0.0503	258,833	-0.00(-7.71%)
Dec 28, 2020	0.0525	0.0556	0.0503	0.0545	41,229	+0.00(+3.81%)
Dec 24, 2020	0.0500	0.0557	0.0500	0.0525	57,000	-0.00(-4.55%)
Dec 23, 2020	0.0544	0.0567	0.0505	0.0550	116,582	+0.00(+8.91%)
Dec 22, 2020	0.0526	0.0597	0.0505	0.0505	106,231	-0.01(-15.27%)
Dec 21, 2020	0.0599	0.0599	0.0500	0.0596	8,167	-0.00(-0.17%)
Dec 18, 2020	0.0599	0.0599	0.0561	0.0597	44,400	+0.00(+6.42%)
Dec 17, 2020	0.0503	0.0600	0.0503	0.0561	162,061	-0.00(-1.75%)
Dec 16, 2020	0.0480	0.0599	0.0480	0.0571	59,500	-0.00(-4.83%)
Dec 15, 2020	0.0502	0.0632	0.0502	0.0600	77,556	+0.00(+0.00%)
Dec 14, 2020	0.0500	0.0620	0.0500	0.0600	181,750	-0.00(-0.83%)
Dec 11, 2020	0.0500	0.0605	0.0420	0.0605	187,700	+0.01(+19.80%)
Dec 10, 2020	0.0505	0.0585	0.0505	0.0505	54,600	+0.00(+1.00%)
Dec 09, 2020	0.0500	0.0587	0.0500	0.0500	132,530	-0.00(-9.09%)
Dec 08, 2020	0.0550	0.0550	0.0545	0.0550	40,000	+0.00(+1.85%)
Dec 07, 2020	0.0546	0.0550	0.0530	0.0540	213,619	+0.00(+3.85%)
Dec 04, 2020	0.0500	0.0520	0.0500	0.0520	10,100	+0.00(+0.19%)
Dec 03, 2020	0.0500	0.0519	0.0500	0.0519	116,286	-0.00(-1.14%)
Dec 02, 2020	0.0525	0.0526	0.0500	0.0525	22,800	-0.00(-4.20%)
Dec 01, 2020	0.0494	0.0550	0.0488	0.0548	181,600	+0.01(+11.84%)
Nov 30, 2020	0.0470	0.0494	0.0470	0.0490	68,450	+0.00(+1.87%)
Nov 27, 2020	0.0412	0.0483	0.0412	0.0481	650,000	-0.00(-0.21%)
Nov 25, 2020	0.0531	0.0531	0.0449	0.0482	565,500	-0.01(-12.36%)
Nov 24, 2020	0.0590	0.0592	0.0519	0.0550	99,771	-0.00(-6.78%)
Nov 23, 2020	0.0590	0.0600	0.0590	0.0590	116,775	-0.00(-1.67%)
Nov 20, 2020	0.0523	0.0600	0.0523	0.0600	100,200	+0.00(+1.01%)
Nov 19, 2020	0.0494	0.0694	0.0494	0.0594	68,010	+0.00(+0.68%)
Nov 18, 2020	0.0670	0.0670	0.0590	0.0590	274,200	+0.00(+1.37%)
Nov 17, 2020	0.0599	0.0599	0.0570	0.0582	43,835	-0.00(-3.00%)
Nov 16, 2020	0.0590	0.0680	0.0590	0.0600	187,280	+0.00(+1.69%)
Nov 13, 2020	0.0650	0.0650	0.0590	0.0590	33,400	-0.00(-1.67%)
Nov 12, 2020	0.0607	0.0607	0.0590	0.0600	24,178	+0.00(+0.84%)
Nov 11, 2020	0.0590	0.0607	0.0590	0.0595	43,990	+0.00(+1.19%)
Nov 10, 2020	0.0591	0.0700	0.0525	0.0588	39,934	-0.01(-10.91%)
Nov 09, 2020	0.0575	0.0660	0.0575	0.0660	15,600	+0.00(+5.94%)
Nov 06, 2020	0.0575	0.0623	0.0575	0.0623	20,600	+0.00(+1.80%)
Nov 05, 2020	0.0599	0.0613	0.0529	0.0612	88,907	+0.00(+2.00%)
Nov 04, 2020	0.0531	0.0600	0.0522	0.0600	105,566	+0.00(+0.33%)
Nov 03, 2020	0.0600	0.0600	0.0550	0.0598	6,900	-0.00(-0.33%)

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