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 (%)
Sep 30, 2009 0.7600 0.7600 0.7600 0.7600 6,500 +0.02(+2.70%)
Sep 29, 2009 0.7400 0.7400 0.7400 0.7400 1,500 -0.01(-1.33%)
Sep 28, 2009 0.7500 0.7500 0.7500 0.7500 13,000 -0.01(-1.32%)
Sep 25, 2009 0.7700 0.7700 0.7400 0.7600 25,000 -0.01(-1.30%)
Sep 24, 2009 0.7500 0.7700 0.7500 0.7700 14,500 +0.04(+5.48%)
Sep 23, 2009 0.7700 0.7700 0.7300 0.7300 8,000 -0.01(-1.35%)
Sep 22, 2009 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Sep 21, 2009 0.7600 0.7600 0.7400 0.7400 20,300 -0.02(-2.63%)
Sep 18, 2009 0.7600 0.7600 0.7600 0.7600 19,775 +0.00(+0.00%)
Sep 17, 2009 0.7700 0.7700 0.7600 0.7600 67,200 +0.00(+0.00%)
Sep 16, 2009 0.7800 0.7900 0.7500 0.7600 88,600 -0.02(-2.56%)
Sep 15, 2009 0.7700 0.7800 0.7700 0.7800 40,300 +0.00(+0.00%)
Sep 14, 2009 0.7800 0.7800 0.7700 0.7800 87,028 +0.01(+1.30%)
Sep 11, 2009 0.7300 0.7700 0.7300 0.7700 159,500 +0.07(+10.00%)
Sep 10, 2009 0.7200 0.7200 0.7000 0.7000 51,500 +0.00(+0.00%)
Sep 09, 2009 0.7100 0.7200 0.7000 0.7000 43,000 +0.01(+1.45%)
Sep 08, 2009 0.7000 0.7200 0.6900 0.6900 46,000 -0.01(-1.43%)
Sep 04, 2009 0.7300 0.7300 0.7000 0.7000 20,100 -0.01(-1.41%)
Sep 03, 2009 0.7000 0.7300 0.7000 0.7100 136,500 +0.01(+1.43%)
Sep 02, 2009 0.7000 0.7200 0.7000 0.7000 37,530 +0.01(+1.45%)
Sep 01, 2009 0.6900 0.6900 0.6800 0.6900 18,000 +0.00(+0.00%)
Aug 31, 2009 0.6900 0.6900 0.6900 0.6900 3,500 +0.01(+1.47%)
Aug 28, 2009 0.6800 0.6800 0.6800 0.6800 3,000 -0.02(-2.86%)
Aug 27, 2009 0.6800 0.7000 0.6800 0.7000 17,000 +0.02(+2.94%)
Aug 26, 2009 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Aug 25, 2009 0.6800 0.6800 0.6800 0.6800 500 -0.02(-2.86%)
Aug 24, 2009 0.7000 0.7000 0.6900 0.7000 52,927 +0.00(+0.00%)
Aug 21, 2009 0.7000 0.7000 0.7000 0.7000 3,346 -0.03(-4.11%)
Aug 20, 2009 0.7300 0.7300 0.7300 0.7300 32,500 -0.04(-5.19%)
Aug 19, 2009 0.7700 0.7700 0.7700 0.7700 30,800 +0.00(+0.00%)
Aug 18, 2009 0.7500 0.7700 0.7500 0.7700 5,700 +0.02(+2.67%)
Aug 17, 2009 0.7500 0.7500 0.6900 0.7500 20,600 -0.01(-1.32%)
Aug 14, 2009 0.7400 0.8200 0.7300 0.7600 3,500 +0.00(+0.00%)
Aug 13, 2009 0.7600 0.7600 0.7600 0.7600 39,575 +0.00(+0.00%)
Aug 12, 2009 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Aug 11, 2009 0.7500 0.7600 0.7500 0.7600 39,575 +0.01(+1.33%)
Aug 10, 2009 0.7500 0.7500 0.7500 0.7500 20,060 -0.04(-5.06%)
Aug 07, 2009 0.7900 0.7900 0.7900 0.7900 10,000 +0.00(+0.00%)
Aug 06, 2009 0.7700 0.7900 0.7700 0.7900 14,500 +0.03(+3.95%)
Aug 05, 2009 0.7700 0.7800 0.7500 0.7600 11,000 -0.02(-2.56%)
Aug 04, 2009 0.8500 0.8500 0.7800 0.7800 30,100 +0.04(+5.41%)
Jul 31, 2009 0.7300 0.7400 0.6800 0.7400 65,700 +0.04(+5.71%)
Jul 30, 2009 0.6500 0.7700 0.6000 0.7000 281,900 +0.08(+12.90%)
Jul 29, 2009 0.6100 0.6200 0.6000 0.6200 44,900 -0.01(-1.59%)
Jul 28, 2009 0.5900 0.6300 0.5900 0.6300 7,500 +0.03(+5.00%)
Jul 27, 2009 0.5900 0.6100 0.5900 0.6000 3,300 +0.05(+9.09%)
Jul 24, 2009 0.5600 0.5600 0.5500 0.5500 50,000 -0.01(-1.79%)
Jul 23, 2009 0.6200 0.6200 0.5600 0.5600 30,000 +0.00(+0.00%)
Jul 22, 2009 0.6200 0.6200 0.5600 0.5600 30,000 -0.01(-1.75%)
Jul 21, 2009 0.6000 0.6000 0.5700 0.5700 2,000 -0.01(-1.72%)
Jul 20, 2009 0.6100 0.6100 0.5800 0.5800 7,000 -0.03(-4.92%)
Jul 17, 2009 0.6100 0.6100 0.6100 0.6100 2,000 +0.01(+1.67%)
Jul 16, 2009 0.5700 0.6000 0.5700 0.6000 3,900 +0.05(+9.09%)
Jul 15, 2009 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 14, 2009 0.5500 0.5500 0.5500 0.5500 500 +0.01(+1.85%)
Jul 13, 2009 0.5400 0.5400 0.5400 0.5400 10,136 -0.04(-6.90%)
Jul 10, 2009 0.5800 0.5800 0.5800 0.5800 6,000 +0.01(+1.75%)
Jul 09, 2009 0.5800 0.5800 0.5700 0.5700 10,200 -0.03(-5.00%)
Jul 08, 2009 0.5900 0.6000 0.5700 0.6000 25,000 +0.01(+1.69%)
Jul 07, 2009 0.5700 0.5900 0.5700 0.5900 7,665 +0.01(+1.72%)
Jul 06, 2009 0.5700 0.5800 0.5700 0.5800 4,500 +0.00(+0.00%)
Jul 03, 2009 0.5800 0.5800 0.5800 0.5800 2,624 +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.