Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quaterra Resources Inc (OP: QTRRF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.0614 0.0624 0.0515 0.0515 154,650 -0.01(-20.42%)
Oct 30, 2017 0.0532 0.0647 0.0532 0.0647 44,940 +0.00(+6.96%)
Oct 27, 2017 0.0600 0.0649 0.0600 0.0605 182,250 -0.00(-5.19%)
Oct 26, 2017 0.0601 0.0638 0.0530 0.0638 519,011 -0.00(-4.49%)
Oct 25, 2017 0.0623 0.0669 0.0601 0.0668 46,250 +0.00(+1.21%)
Oct 24, 2017 0.0650 0.0660 0.0650 0.0660 2,451 +0.00(+1.54%)
Oct 20, 2017 0.0650 0.0650 0.0650 0 -0.00(-5.33%)
Oct 19, 2017 0.0700 0.0700 0.0644 0.0687 33,000 -0.00(-1.50%)
Oct 18, 2017 0.0688 0.0700 0.0641 0.0697 549,585 +0.00(+6.10%)
Oct 17, 2017 0.0657 0.0657 0.0657 0.0657 4,500 -0.00(-6.14%)
Oct 16, 2017 0.0651 0.0700 0.0651 0.0700 105,000 +0.00(+0.00%)
Oct 13, 2017 0.0634 0.0700 0.0634 0.0700 3,500 +0.00(+0.00%)
Oct 12, 2017 0.0700 0.0700 0.0660 0.0700 155,200 +0.00(+0.00%)
Oct 11, 2017 0.0700 0.0700 0.0660 0.0700 26,070 +0.00(+0.00%)
Oct 10, 2017 0.0684 0.0700 0.0633 0.0700 127,671 +0.00(+0.14%)
Oct 09, 2017 0.0625 0.0699 0.0625 0.0699 101,000 +0.00(+2.67%)
Oct 06, 2017 0.0659 0.0700 0.0659 0.0681 76,381 +0.00(+0.96%)
Oct 05, 2017 0.0696 0.0697 0.0620 0.0674 154,720 -0.00(-2.12%)
Oct 04, 2017 0.0689 0.0689 0.0610 0.0689 96,800 +0.01(+14.83%)
Oct 03, 2017 0.0610 0.0612 0.0600 0.0600 73,575 -0.00(-2.60%)
Oct 02, 2017 0.0616 0.0616 0.0616 0.0616 4,000 -0.01(-10.72%)
Sep 29, 2017 0.0658 0.0700 0.0610 0.0690 177,774 -0.00(-0.86%)
Sep 28, 2017 0.0600 0.0696 0.0600 0.0696 24,133 +0.01(+11.47%)
Sep 27, 2017 0.0624 0.0624 0.0624 0.0624 3,000 -0.01(-10.67%)
Sep 26, 2017 0.0672 0.0699 0.0610 0.0699 52,935 -0.00(-1.96%)
Sep 25, 2017 0.0651 0.0713 0.0651 0.0713 21,475 +0.00(+1.28%)
Sep 22, 2017 0.0700 0.0742 0.0650 0.0704 52,450 -0.01(-8.69%)
Sep 21, 2017 0.0760 0.0771 0.0760 0.0771 9,000 +0.01(+10.14%)
Sep 20, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-9.44%)
Sep 19, 2017 0.0700 0.0773 0.0700 0.0773 19,800 +0.00(+6.28%)
Sep 18, 2017 0.0724 0.0739 0.0700 0.0727 133,300 +0.00(+6.64%)
Sep 15, 2017 0.0762 0.0770 0.0682 0.0682 123,500 -0.02(-24.14%)
Sep 14, 2017 0.0750 0.0899 0.0750 0.0899 123,000 +0.01(+13.94%)
Sep 13, 2017 0.0850 0.0893 0.0670 0.0789 440,119 -0.01(-10.85%)
Sep 12, 2017 0.0927 0.0929 0.0885 0.0885 55,000 +0.00(+4.12%)
Sep 11, 2017 0.0830 0.0850 0.0830 0.0850 18,650 +0.00(+0.00%)
Sep 08, 2017 0.0850 0.0899 0.0850 0.0850 62,600 -0.00(-5.56%)
Sep 07, 2017 0.0930 0.0930 0.0856 0.0900 47,200 -0.01(-5.36%)
Sep 06, 2017 0.0951 0.0951 0.0951 0.0951 1,000 +0.00(+0.11%)
Sep 05, 2017 0.0928 0.1020 0.0900 0.0950 248,593 +0.00(+0.11%)
Sep 01, 2017 0.0949 0.0915 0.0949 62,500 +0.00(+0.00%)
Aug 31, 2017 0.1000 0.1000 0.0940 0.0949 114,800 -0.00(-1.15%)
Aug 30, 2017 0.0850 0.0960 0.0850 0.0960 5,400 +0.00(+2.67%)
Aug 29, 2017 0.0990 0.0990 0.0814 0.0935 16,850 +0.00(+3.89%)
Aug 28, 2017 0.0900 0.0945 0.0900 0.0900 36,223 +0.00(+2.86%)
Aug 25, 2017 0.0940 0.0965 0.0875 0.0875 134,402 -0.01(-9.61%)
Aug 24, 2017 0.0969 0.0983 0.0900 0.0968 18,975 +0.00(+4.84%)
Aug 23, 2017 0.0867 0.0950 0.0856 0.0923 204,893 +0.01(+8.37%)
Aug 22, 2017 0.0800 0.0852 0.0751 0.0852 90,650 +0.01(+18.13%)
Aug 21, 2017 0.0695 0.0721 0.0695 0.0721 200 +0.00(+3.77%)
Aug 18, 2017 0.0730 0.0771 0.0695 0.0695 83,000 -0.01(-13.12%)
Aug 17, 2017 0.0800 0.0800 0.0761 0.0800 8,650 +0.00(+1.27%)
Aug 16, 2017 0.0800 0.0800 0.0719 0.0790 4,025 -0.00(-1.25%)
Aug 15, 2017 0.0868 0.0850 0.0706 0.0800 126,200 +0.00(+0.00%)
Aug 14, 2017 0.0800 0.0800 0.0800 0.0800 19,250 +0.01(+6.67%)
Aug 11, 2017 0.0750 0.0980 0.0750 0.0750 20,000 +0.00(+0.00%)
Aug 10, 2017 0.0700 0.0752 0.0691 0.0750 464,300 +0.01(+8.70%)
Aug 09, 2017 0.0717 0.0855 0.0680 0.0690 439,944 -0.01(-13.75%)
Aug 08, 2017 0.0860 0.0860 0.0750 0.0800 79,911 -0.01(-6.98%)
Aug 07, 2017 0.0860 0.0860 0.0860 0.0860 500 +0.00(+5.39%)
Aug 04, 2017 0.0820 0.0839 0.0780 0.0816 37,150 -0.01(-9.33%)
Aug 03, 2017 0.0823 0.0950 0.0800 0.0900 70,720 +0.00(+0.00%)
Aug 02, 2017 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
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.