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 (%)
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%)
Aug 01, 2017 0.0850 0.0910 0.0850 0.0900 18,858 +0.01(+11.11%)
Jul 31, 2017 0.0771 0.0857 0.0770 0.0810 214,789 +0.00(+3.85%)
Jul 28, 2017 0.0830 0.0950 0.0780 0.0780 89,900 -0.01(-13.33%)
Jul 27, 2017 0.0850 0.0925 0.0850 0.0900 11,500 +0.00(+0.00%)
Jul 26, 2017 0.0839 0.1015 0.0839 0.0900 130,806 +0.01(+13.92%)
Jul 25, 2017 0.0622 0.0829 0.0622 0.0790 13,310 -0.01(-11.24%)
Jul 24, 2017 0.0783 0.0890 0.0740 0.0890 20,380 +0.01(+10.75%)
Jul 21, 2017 0.0772 0.0830 0.0745 0.0804 21,664 -0.00(-2.00%)
Jul 20, 2017 0.0825 0.0905 0.0715 0.0820 8,858 -0.00(-3.53%)
Jul 19, 2017 0.0790 0.0850 0.0790 0.0850 67,725 +0.01(+6.25%)
Jul 18, 2017 0.0750 0.0800 0.0750 0.0800 43,750 +0.01(+6.67%)
Jul 17, 2017 0.0622 0.0750 0.0622 0.0750 73,000 +0.00(+7.14%)
Jul 14, 2017 0.0700 0.0700 0.0700 0.0700 4,500 +0.01(+7.69%)
Jul 13, 2017 0.0650 0.0650 0.0650 0.0650 3,500 -0.00(-2.99%)
Jul 12, 2017 0.0622 0.0681 0.0622 0.0670 115,100 -0.01(-9.46%)
Jul 11, 2017 0.0734 0.0750 0.0650 0.0740 42,400 +0.00(+4.23%)
Jul 10, 2017 0.0749 0.0750 0.0650 0.0710 101,835 -0.00(-5.08%)
Jul 06, 2017 0.0748 0.0748 0.0748 0 +0.00(+1.08%)
Jul 05, 2017 0.0611 0.0740 0.0611 0.0740 7,600 -0.01(-9.65%)
Jul 03, 2017 0.0700 0.0819 0.0700 0.0819 52,800 +0.00(+2.50%)
Jun 30, 2017 0.0797 0.0799 0.0797 0.0799 35,000 -0.00(-4.08%)
Jun 29, 2017 0.0700 0.0833 0.0700 0.0833 89,200 +0.00(+5.58%)
Jun 28, 2017 0.0789 0.0789 0.0789 0.0789 1,000 +0.00(+0.51%)
Jun 27, 2017 0.0710 0.0785 0.0710 0.0785 22,230 +0.00(+1.55%)
Jun 26, 2017 0.0780 0.0780 0.0720 0.0773 22,865 +0.00(+4.36%)
Jun 23, 2017 0.0850 0.0855 0.0666 0.0741 7,225 -0.01(-9.34%)
Jun 22, 2017 0.0620 0.0817 0.0620 0.0817 64,000 +0.02(+30.51%)
Jun 21, 2017 0.0740 0.0740 0.0510 0.0626 202,178 -0.01(-14.95%)
Jun 20, 2017 0.0700 0.0740 0.0700 0.0736 17,300 +0.00(+5.14%)
Jun 19, 2017 0.0710 0.0740 0.0690 0.0700 144,450 -0.00(-4.11%)
Jun 16, 2017 0.0730 0.0730 0.0730 0.0730 3,028 -0.00(-5.19%)
Jun 15, 2017 0.0764 0.0770 0.0664 0.0770 105,000 -0.00(-4.94%)
Jun 14, 2017 0.0760 0.0810 0.0760 0.0810 24,689 +0.00(+0.00%)
Jun 13, 2017 0.0750 0.0840 0.0700 0.0810 55,240 -0.00(-2.64%)
Jun 12, 2017 0.0838 0.0850 0.0760 0.0832 85,800 +0.00(+0.12%)
Jun 09, 2017 0.0800 0.0840 0.0799 0.0831 119,525 +0.01(+12.30%)
Jun 08, 2017 0.0820 0.0850 0.0720 0.0740 150,564 -0.01(-12.94%)
Jun 07, 2017 0.0600 0.0850 0.0600 0.0850 187,300 +0.01(+19.72%)
Jun 06, 2017 0.0820 0.0820 0.0700 0.0710 63,234 -0.00(-3.01%)
Jun 05, 2017 0.0670 0.0820 0.0670 0.0732 81,000 +0.01(+9.25%)
Jun 02, 2017 0.0740 0.0740 0.0670 0.0670 52,230 -0.01(-16.25%)
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.