Skip to main content

Quarterhill Inc (TSX: QTRH )

1.830 +0.020 (+1.10%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 2.070 2.100 2.040 2.080 44,199 -0.02(-0.95%)
May 30, 2022 2.040 2.110 2.040 2.100 72,002 +0.04(+1.94%)
May 27, 2022 2.010 2.090 2.010 2.060 82,397 +0.02(+0.98%)
May 26, 2022 1.990 2.060 1.990 2.040 64,209 +0.07(+3.55%)
May 25, 2022 2.010 2.020 1.960 1.970 62,483 -0.04(-1.99%)
May 24, 2022 2.080 2.080 1.990 2.010 197,194 -0.06(-2.90%)
May 20, 2022 2.070 0 -0.07(-3.27%)
May 19, 2022 2.110 2.150 2.090 2.140 47,105 -0.01(-0.47%)
May 18, 2022 2.190 2.190 2.120 2.150 58,625 -0.02(-0.92%)
May 17, 2022 2.220 2.220 2.170 2.170 112,350 -0.03(-1.36%)
May 16, 2022 2.210 2.210 2.170 2.200 37,240 -0.03(-1.35%)
May 13, 2022 2.130 2.270 2.130 2.230 149,773 +0.09(+4.21%)
May 12, 2022 2.050 2.200 2.050 2.140 465,465 +0.02(+0.94%)
May 11, 2022 2.160 2.200 2.100 2.120 307,883 -0.04(-1.85%)
May 10, 2022 2.150 2.200 2.130 2.160 62,609 +0.01(+0.47%)
May 09, 2022 2.190 2.200 2.140 2.150 64,021 -0.08(-3.59%)
May 06, 2022 2.260 2.260 2.210 2.230 38,121 -0.03(-1.33%)
May 05, 2022 2.340 2.340 2.250 2.260 68,738 -0.09(-3.83%)
May 04, 2022 2.260 2.350 2.240 2.350 33,043 +0.09(+3.98%)
May 03, 2022 2.220 2.290 2.220 2.260 31,710 +0.03(+1.35%)
May 02, 2022 2.230 2.230 2.180 2.230 60,343 -0.01(-0.45%)
Apr 29, 2022 2.210 2.270 2.210 2.240 67,456 +0.02(+0.90%)
Apr 28, 2022 2.190 2.250 2.180 2.220 87,271 +0.00(+0.00%)
Apr 27, 2022 2.220 2.250 2.200 2.220 80,561 +0.00(+0.00%)
Apr 26, 2022 2.260 2.280 2.210 2.220 55,705 -0.04(-1.77%)
Apr 25, 2022 2.290 2.300 2.230 2.260 82,207 -0.05(-2.16%)
Apr 22, 2022 2.400 2.400 2.290 2.310 148,354 -0.11(-4.55%)
Apr 21, 2022 2.470 2.470 2.350 2.420 207,995 -0.04(-1.63%)
Apr 20, 2022 2.450 2.490 2.440 2.460 172,087 -0.01(-0.40%)
Apr 19, 2022 2.440 2.500 2.440 2.470 132,586 +0.00(+0.00%)
Apr 18, 2022 2.440 2.480 2.430 2.470 60,766 +0.03(+1.23%)
Apr 14, 2022 2.440 0 -0.03(-1.21%)
Apr 13, 2022 2.480 2.480 2.410 2.470 52,390 -0.01(-0.40%)
Apr 12, 2022 2.450 2.490 2.430 2.480 92,323 +0.04(+1.64%)
Apr 11, 2022 2.480 2.490 2.410 2.440 102,609 -0.03(-1.21%)
Apr 08, 2022 2.480 2.530 2.400 2.470 446,421 +0.17(+7.39%)
Apr 07, 2022 2.380 2.380 2.280 2.300 104,359 -0.05(-2.13%)
Apr 06, 2022 2.340 2.350 2.280 2.350 141,845 +0.04(+1.73%)
Apr 05, 2022 2.360 2.390 2.310 2.310 213,482 -0.07(-2.94%)
Apr 04, 2022 2.410 2.410 2.350 2.380 89,668 +0.00(+0.00%)
Apr 01, 2022 2.440 2.440 2.350 2.380 132,078 -0.05(-2.06%)
Mar 31, 2022 2.470 2.470 2.400 2.430 83,730 -0.02(-0.82%)
Mar 30, 2022 2.460 2.470 2.380 2.450 132,860 +0.00(+0.00%)
Mar 29, 2022 2.300 2.500 2.300 2.450 500,642 +0.16(+6.99%)
Mar 28, 2022 2.330 2.330 2.270 2.290 127,450 -0.01(-0.43%)
Mar 25, 2022 2.360 2.360 2.290 2.300 229,126 -0.05(-2.13%)
Mar 24, 2022 2.350 2.360 2.290 2.350 193,065 +0.00(+0.00%)
Mar 23, 2022 2.330 2.430 2.260 2.350 307,257 +0.04(+1.73%)
Mar 22, 2022 2.450 2.560 2.310 2.310 957,925 +0.21(+10.00%)
Mar 21, 2022 2.160 2.200 2.090 2.100 153,988 -0.08(-3.67%)
Mar 18, 2022 2.160 2.210 2.150 2.180 64,176 +0.02(+0.93%)
Mar 17, 2022 2.140 2.200 2.110 2.160 182,183 +0.03(+1.41%)
Mar 16, 2022 2.110 2.170 2.110 2.130 78,686 +0.03(+1.43%)
Mar 15, 2022 2.030 2.110 2.030 2.100 69,967 +0.07(+3.45%)
Mar 14, 2022 2.120 2.120 2.030 2.030 194,283 -0.09(-4.25%)
Mar 11, 2022 2.130 2.190 2.100 2.120 122,521 -0.02(-0.93%)
Mar 10, 2022 2.060 2.160 2.030 2.140 141,427 +0.07(+3.38%)
Mar 09, 2022 2.050 2.120 2.050 2.070 479,715 +0.01(+0.49%)
Mar 08, 2022 2.060 2.100 2.030 2.060 235,197 +0.00(+0.00%)
Mar 07, 2022 2.120 2.120 2.040 2.060 132,713 -0.07(-3.29%)
Mar 04, 2022 2.140 2.150 2.080 2.130 165,555 -0.02(-0.93%)
Mar 03, 2022 2.210 2.210 2.150 2.150 79,933 -0.05(-2.27%)
Mar 02, 2022 2.180 2.240 2.150 2.200 68,618 +0.03(+1.38%)
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.