Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quaterra Resources Inc (TSV: QTA )

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 29, 2010 1.500 1.520 1.480 1.480 12,100 -0.02(-1.33%)
Oct 28, 2010 1.530 1.530 1.500 1.500 10,200 -0.04(-2.60%)
Oct 27, 2010 1.550 1.550 1.500 1.540 50,013 +0.04(+2.67%)
Oct 25, 2010 1.470 1.550 1.450 1.500 31,100 -0.01(-0.66%)
Oct 22, 2010 1.440 1.510 1.420 1.510 13,600 +0.02(+1.34%)
Oct 21, 2010 1.450 1.490 1.420 1.490 37,000 +0.07(+4.93%)
Oct 20, 2010 1.450 1.450 1.420 1.420 26,800 -0.03(-2.07%)
Oct 19, 2010 1.440 1.450 1.440 1.450 42,945 +0.01(+0.69%)
Oct 18, 2010 1.470 1.470 1.440 1.440 18,400 -0.05(-3.36%)
Oct 15, 2010 1.510 1.510 1.440 1.490 16,400 -0.04(-2.61%)
Oct 14, 2010 1.530 1.530 1.510 1.530 77,000 +0.02(+1.32%)
Oct 13, 2010 1.540 1.540 1.470 1.510 53,807 -0.02(-1.31%)
Oct 12, 2010 1.520 1.540 1.520 1.530 8,600 +0.09(+6.25%)
Oct 08, 2010 1.490 1.490 1.410 1.440 130,900 -0.08(-5.26%)
Oct 07, 2010 1.550 1.550 1.510 1.520 9,747 -0.03(-1.94%)
Oct 06, 2010 1.590 1.590 1.550 1.550 17,400 -0.04(-2.52%)
Oct 05, 2010 1.500 1.590 1.450 1.590 70,900 +0.01(+0.63%)
Oct 04, 2010 1.650 1.650 1.580 1.580 53,820 -0.05(-3.07%)
Oct 01, 2010 1.660 1.660 1.630 1.630 11,000 -0.03(-1.81%)
Sep 30, 2010 1.660 1.660 1.660 1.660 400 -0.05(-2.92%)
Sep 29, 2010 1.640 1.710 1.640 1.710 56,200 +0.07(+4.27%)
Sep 28, 2010 1.650 1.650 1.640 1.640 82,500 -0.04(-2.38%)
Sep 27, 2010 1.620 1.680 1.620 1.680 3,879 +0.02(+1.20%)
Sep 24, 2010 1.640 1.680 1.640 1.660 9,250 +0.02(+1.22%)
Sep 23, 2010 1.650 1.700 1.640 1.640 30,600 +0.00(+0.00%)
Sep 22, 2010 1.620 1.670 1.620 1.640 3,700 +0.00(+0.00%)
Sep 21, 2010 1.630 1.640 1.630 1.640 2,000 +0.00(+0.00%)
Sep 20, 2010 1.680 1.700 1.620 1.640 16,300 -0.05(-2.96%)
Sep 17, 2010 1.700 1.700 1.670 1.690 15,400 +0.00(+0.00%)
Sep 15, 2010 1.710 1.710 1.690 1.690 46,000 -0.02(-1.17%)
Sep 14, 2010 1.670 1.710 1.660 1.710 96,200 +0.02(+1.18%)
Sep 13, 2010 1.720 1.740 1.650 1.690 31,120 +0.04(+2.42%)
Sep 10, 2010 1.630 1.680 1.630 1.650 23,500 -0.01(-0.60%)
Sep 09, 2010 1.690 1.720 1.620 1.660 19,700 +0.03(+1.84%)
Sep 08, 2010 1.590 1.670 1.560 1.630 45,500 +0.07(+4.49%)
Sep 07, 2010 1.560 1.560 1.560 1.560 2,000 -0.04(-2.50%)
Sep 03, 2010 1.510 1.600 1.490 1.600 54,340 +0.07(+4.58%)
Sep 02, 2010 1.530 1.530 1.530 1.530 1,000 +0.04(+2.68%)
Sep 01, 2010 1.510 1.540 1.490 1.490 7,435 -0.03(-1.97%)
Aug 31, 2010 1.520 1.520 1.520 1.520 5,000 -0.02(-1.30%)
Aug 30, 2010 1.490 1.540 1.490 1.540 19,100 +0.04(+2.67%)
Aug 27, 2010 1.500 1.500 1.500 1.500 8,000 -0.04(-2.60%)
Aug 26, 2010 1.470 1.540 1.470 1.540 1,644 +0.04(+2.67%)
Aug 25, 2010 1.460 1.500 1.400 1.500 117,700 +0.07(+4.90%)
Aug 24, 2010 1.500 1.530 1.420 1.430 155,400 -0.12(-7.74%)
Aug 23, 2010 1.570 1.570 1.530 1.550 5,950 +0.01(+0.65%)
Aug 20, 2010 1.550 1.560 1.540 1.540 9,000 -0.01(-0.65%)
Aug 19, 2010 1.590 1.590 1.500 1.550 20,401 +0.00(+0.00%)
Aug 18, 2010 1.400 1.550 1.400 1.550 104,000 +0.22(+16.54%)
Aug 17, 2010 1.400 1.430 1.330 1.330 54,600 -0.07(-5.00%)
Aug 16, 2010 1.290 1.430 1.290 1.400 32,500 +0.10(+7.69%)
Aug 13, 2010 1.290 1.300 1.290 1.300 11,200 +0.00(+0.00%)
Aug 12, 2010 1.300 1.310 1.250 1.300 62,993 +0.00(+0.00%)
Aug 11, 2010 1.300 1.350 1.290 1.300 28,400 -0.02(-1.52%)
Aug 10, 2010 1.300 1.320 1.300 1.320 2,400 +0.03(+2.33%)
Aug 09, 2010 1.320 1.320 1.290 1.290 9,200 -0.06(-4.44%)
Aug 06, 2010 1.370 1.370 1.350 1.350 8,200 -0.03(-2.17%)
Aug 05, 2010 1.350 1.390 1.290 1.380 10,350 +0.01(+0.73%)
Aug 04, 2010 1.370 1.370 1.370 0 +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.