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, 2007 3.530 3.830 3.460 3.830 59,851 +0.30(+8.50%)
May 30, 2007 3.530 3.530 3.380 3.530 95,103 +0.03(+0.86%)
May 29, 2007 3.500 3.660 3.450 3.500 63,905 -0.09(-2.51%)
May 25, 2007 3.530 3.650 3.450 3.590 41,899 +0.09(+2.57%)
May 24, 2007 3.500 3.600 3.500 3.500 47,850 -0.01(-0.28%)
May 23, 2007 3.570 3.580 3.500 3.510 42,838 -0.05(-1.40%)
May 22, 2007 3.950 3.950 3.520 3.560 56,136 +0.06(+1.71%)
May 21, 2007 3.400 3.650 3.400 3.500 63,825 +0.00(+0.00%)
May 18, 2007 3.400 3.650 3.400 3.500 63,825 +0.05(+1.45%)
May 17, 2007 3.600 3.600 3.450 3.450 68,039 -0.20(-5.48%)
May 16, 2007 3.780 3.780 3.500 3.650 64,944 -0.05(-1.35%)
May 15, 2007 3.820 3.820 3.610 3.700 131,599 -0.15(-3.90%)
May 14, 2007 3.840 3.850 3.680 3.850 98,870 -0.04(-1.03%)
May 11, 2007 4.000 4.000 3.860 3.890 114,062 -0.07(-1.77%)
May 10, 2007 4.000 4.100 3.950 3.960 107,510 +0.02(+0.51%)
May 09, 2007 3.840 4.000 3.770 3.940 163,477 +0.18(+4.79%)
May 08, 2007 3.850 4.160 3.760 3.760 151,485 +0.08(+2.17%)
May 07, 2007 3.750 3.880 3.650 3.680 66,201 +0.01(+0.27%)
May 04, 2007 3.750 3.780 3.670 3.670 107,080 +0.00(+0.00%)
May 03, 2007 3.710 3.790 3.520 3.670 136,965 -0.03(-0.81%)
May 02, 2007 3.590 3.700 3.550 3.700 205,900 +0.00(+0.00%)
May 01, 2007 3.530 3.700 3.430 3.700 269,227 +0.32(+9.47%)
Apr 30, 2007 3.200 3.590 3.120 3.380 199,697 +0.16(+4.97%)
Apr 27, 2007 3.170 3.230 3.130 3.220 113,394 +0.01(+0.31%)
Apr 26, 2007 3.230 3.240 3.120 3.210 92,900 -0.03(-0.93%)
Apr 25, 2007 3.250 3.300 3.160 3.240 114,733 -0.04(-1.22%)
Apr 24, 2007 3.290 3.290 3.210 3.280 24,409 -0.01(-0.30%)
Apr 23, 2007 3.200 3.290 3.180 3.290 111,165 -0.01(-0.30%)
Apr 20, 2007 3.340 3.340 3.150 3.300 139,637 +0.00(+0.00%)
Apr 19, 2007 3.080 3.320 3.010 3.300 205,617 +0.22(+7.14%)
Apr 18, 2007 2.880 3.080 2.880 3.080 203,079 +0.24(+8.45%)
Apr 17, 2007 2.830 2.910 2.800 2.840 176,822 +0.01(+0.35%)
Apr 16, 2007 2.710 2.830 2.710 2.830 113,670 +0.08(+2.91%)
Apr 13, 2007 2.710 2.750 2.660 2.750 91,400 +0.12(+4.56%)
Apr 12, 2007 2.750 2.750 2.600 2.630 45,665 -0.10(-3.66%)
Apr 11, 2007 2.650 2.750 2.630 2.730 35,317 +0.05(+1.87%)
Apr 10, 2007 2.640 2.740 2.630 2.680 85,510 +0.05(+1.90%)
Apr 09, 2007 2.780 2.820 2.620 2.630 112,825 -0.19(-6.74%)
Apr 05, 2007 2.750 2.820 2.750 2.820 15,505 +0.03(+1.08%)
Apr 04, 2007 2.780 2.820 2.780 2.790 36,992 -0.01(-0.36%)
Apr 03, 2007 2.750 2.800 2.750 2.800 54,500 +0.02(+0.72%)
Apr 02, 2007 2.750 2.800 2.750 2.780 51,442 +0.03(+1.09%)
Mar 30, 2007 2.780 2.890 2.750 2.750 123,890 -0.05(-1.79%)
Mar 29, 2007 2.820 2.820 2.790 2.800 22,400 -0.04(-1.41%)
Mar 28, 2007 2.770 2.840 2.770 2.840 35,035 +0.09(+3.27%)
Mar 27, 2007 2.780 2.800 2.750 2.750 59,650 -0.06(-2.14%)
Mar 26, 2007 2.820 2.820 2.750 2.810 21,200 -0.01(-0.35%)
Mar 23, 2007 2.750 2.820 2.750 2.820 43,980 +0.06(+2.17%)
Mar 22, 2007 2.680 2.760 2.680 2.760 45,125 +0.06(+2.22%)
Mar 21, 2007 2.720 2.750 2.600 2.700 96,175 +0.15(+5.88%)
Mar 20, 2007 2.710 2.740 2.550 2.550 48,067 -0.16(-5.90%)
Mar 19, 2007 2.700 2.840 2.700 2.710 38,450 -0.09(-3.21%)
Mar 16, 2007 2.750 2.820 2.750 2.800 40,155 +0.17(+6.46%)
Mar 15, 2007 2.770 2.820 2.630 2.630 41,700 -0.09(-3.31%)
Mar 14, 2007 2.620 2.720 2.500 2.720 53,575 +0.10(+3.82%)
Mar 13, 2007 2.650 2.760 2.600 2.620 13,800 -0.14(-5.07%)
Mar 12, 2007 2.800 2.850 2.670 2.760 38,100 +0.06(+2.22%)
Mar 09, 2007 2.800 2.800 2.650 2.700 78,700 -0.11(-3.91%)
Mar 08, 2007 2.900 2.900 2.810 2.810 39,300 -0.07(-2.43%)
Mar 07, 2007 2.410 3.000 2.410 2.880 193,286 +0.55(+23.61%)
Mar 06, 2007 2.450 2.500 2.290 2.330 69,380 +0.01(+0.43%)
Mar 05, 2007 2.100 2.560 2.100 2.320 96,698 -0.22(-8.66%)
Mar 02, 2007 2.440 2.540 2.330 2.540 43,650 -0.04(-1.55%)
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.