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

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
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 (%)
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.