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 (%)
May 31, 2010 1.340 1.340 1.340 0 +0.00(+0.00%)
May 28, 2010 1.300 1.360 1.260 1.340 70,700 -0.04(-2.90%)
May 27, 2010 1.340 1.380 1.340 1.380 21,500 +0.05(+3.76%)
May 26, 2010 1.420 1.430 1.310 1.330 30,400 -0.02(-1.48%)
May 25, 2010 1.460 1.460 1.350 1.350 68,700 +0.00(+0.00%)
May 21, 2010 1.250 1.380 1.160 1.350 110,400 +0.00(+0.00%)
May 20, 2010 1.540 1.540 1.320 1.350 66,200 -0.18(-11.76%)
May 19, 2010 1.610 1.620 1.530 1.530 40,960 -0.08(-4.97%)
May 18, 2010 1.630 1.650 1.560 1.610 44,779 +0.06(+3.87%)
May 17, 2010 1.600 1.650 1.550 1.550 52,000 -0.12(-7.19%)
May 14, 2010 1.700 1.700 1.630 1.670 57,317 -0.03(-1.76%)
May 13, 2010 1.690 1.700 1.670 1.700 4,775 -0.01(-0.58%)
May 12, 2010 1.710 1.750 1.700 1.710 54,624 -0.01(-0.58%)
May 11, 2010 1.720 1.720 1.720 1.720 25,000 +0.03(+1.78%)
May 10, 2010 1.680 1.710 1.680 1.690 23,400 +0.05(+3.05%)
May 07, 2010 1.710 1.730 1.570 1.640 69,590 -0.06(-3.53%)
May 06, 2010 1.700 1.750 1.690 1.700 104,400 -0.03(-1.73%)
May 05, 2010 1.760 1.770 1.700 1.730 97,500 -0.14(-7.49%)
May 04, 2010 1.920 1.970 1.800 1.870 73,530 -0.03(-1.58%)
May 03, 2010 1.830 1.900 1.820 1.900 23,200 +0.07(+3.83%)
Apr 30, 2010 1.800 1.830 1.800 1.830 2,500 +0.11(+6.40%)
Apr 29, 2010 1.700 1.720 1.700 1.720 2,900 +0.05(+2.99%)
Apr 28, 2010 1.690 1.700 1.660 1.670 48,600 -0.03(-1.76%)
Apr 27, 2010 1.690 1.710 1.660 1.700 18,256 +0.00(+0.00%)
Apr 26, 2010 1.750 1.750 1.670 1.700 80,473 -0.05(-2.86%)
Apr 23, 2010 1.700 1.800 1.650 1.750 106,700 +0.09(+5.42%)
Apr 22, 2010 1.850 1.850 1.660 1.660 36,300 -0.19(-10.27%)
Apr 21, 2010 1.760 1.990 1.760 1.850 382,977 +0.07(+3.93%)
Apr 20, 2010 1.670 1.820 1.660 1.780 97,613 +0.12(+7.23%)
Apr 19, 2010 1.720 1.720 1.660 1.660 16,261 -0.04(-2.35%)
Apr 16, 2010 1.700 1.720 1.670 1.700 39,545 +0.01(+0.59%)
Apr 15, 2010 1.690 1.690 1.670 1.690 7,670 -0.01(-0.59%)
Apr 14, 2010 1.620 1.730 1.620 1.700 32,800 +0.10(+6.25%)
Apr 13, 2010 1.550 1.600 1.550 1.600 37,550 +0.02(+1.27%)
Apr 12, 2010 1.590 1.590 1.560 1.580 36,750 +0.05(+3.27%)
Apr 09, 2010 1.650 1.700 1.530 1.530 205,334 -0.12(-7.27%)
Apr 08, 2010 1.700 1.700 1.630 1.650 157,525 -0.05(-2.94%)
Apr 07, 2010 1.790 1.820 1.680 1.700 192,100 -0.10(-5.56%)
Apr 06, 2010 1.540 1.800 1.540 1.800 62,982 +0.27(+17.65%)
Apr 05, 2010 1.520 1.590 1.520 1.530 54,890 +0.01(+0.66%)
Apr 01, 2010 1.520 1.520 1.520 0 +0.02(+1.33%)
Mar 31, 2010 1.540 1.540 1.500 1.500 16,400 -0.04(-2.60%)
Mar 30, 2010 1.530 1.540 1.530 1.540 6,400 +0.00(+0.00%)
Mar 29, 2010 1.540 1.550 1.530 1.540 13,700 +0.03(+1.99%)
Mar 26, 2010 1.550 1.550 1.510 1.510 11,600 -0.02(-1.31%)
Mar 25, 2010 1.570 1.570 1.520 1.530 98,583 -0.04(-2.55%)
Mar 24, 2010 1.600 1.600 1.490 1.570 102,904 +0.05(+3.29%)
Mar 23, 2010 1.510 1.520 1.500 1.520 30,150 +0.01(+0.66%)
Mar 22, 2010 1.600 1.600 1.510 1.510 30,601 -0.04(-2.58%)
Mar 19, 2010 1.590 1.600 1.530 1.550 17,600 -0.05(-3.13%)
Mar 18, 2010 1.500 1.600 1.490 1.600 146,334 +0.14(+9.59%)
Mar 17, 2010 1.580 1.580 1.460 1.460 174,080 -0.12(-7.59%)
Mar 16, 2010 1.600 1.650 1.580 1.580 46,800 -0.02(-1.25%)
Mar 15, 2010 1.670 1.610 1.600 1.600 32,275 -0.05(-3.03%)
Mar 12, 2010 1.630 1.650 1.560 1.650 21,900 +0.02(+1.23%)
Mar 11, 2010 1.650 1.660 1.630 1.630 28,500 -0.03(-1.81%)
Mar 10, 2010 1.680 1.680 1.650 1.660 33,000 +0.01(+0.61%)
Mar 09, 2010 1.600 1.680 1.570 1.650 130,800 -0.01(-0.60%)
Mar 08, 2010 1.640 1.660 1.600 1.660 36,400 +0.07(+4.40%)
Mar 05, 2010 1.600 1.640 1.580 1.590 56,112 -0.05(-3.05%)
Mar 04, 2010 1.700 1.700 1.600 1.640 55,895 -0.08(-4.65%)
Mar 03, 2010 1.760 1.760 1.700 1.720 61,600 +0.02(+1.18%)
Mar 02, 2010 1.690 1.700 1.650 1.700 43,411 -0.01(-0.58%)
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.