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 29, 2009 0.6700 0.7700 0.6700 0.7400 79,500 +0.11(+17.46%)
May 28, 2009 0.6200 0.6300 0.6200 0.6300 8,000 +0.03(+5.00%)
May 27, 2009 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
May 26, 2009 0.5500 0.6000 0.5300 0.6000 15,966 +0.05(+9.09%)
May 25, 2009 0.5500 0.5500 0.5500 0.5500 17,000 -0.05(-8.33%)
May 22, 2009 0.5600 0.6000 0.5600 0.6000 11,000 +0.02(+3.45%)
May 21, 2009 0.5500 0.5800 0.5500 0.5800 4,800 -0.06(-9.38%)
May 20, 2009 0.6300 0.6400 0.6100 0.6400 7,800 +0.01(+1.59%)
May 19, 2009 0.6300 0.6300 0.6300 0.6300 9,500 +0.00(+0.00%)
May 15, 2009 0.6000 0.6300 0.6000 0.6300 8,500 +0.03(+5.00%)
May 14, 2009 0.6000 0.6000 0.6000 0.6000 8,500 +0.00(+0.00%)
May 13, 2009 0.6100 0.6300 0.6000 0.6000 39,300 -0.06(-9.09%)
May 12, 2009 0.6600 0.6600 0.6500 0.6600 29,000 +0.05(+8.20%)
May 11, 2009 0.6100 0.6500 0.6100 0.6100 16,000 -0.03(-4.69%)
May 08, 2009 0.6500 0.6900 0.6300 0.6400 10,939 -0.06(-8.57%)
May 07, 2009 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 06, 2009 0.7400 0.7400 0.6500 0.7000 83,300 +0.07(+11.11%)
May 05, 2009 0.6000 0.6300 0.6000 0.6300 52,600 +0.03(+5.00%)
May 04, 2009 0.5700 0.6000 0.5700 0.6000 32,600 +0.03(+5.26%)
May 01, 2009 0.6000 0.5700 0.5700 0.5700 22,500 +0.00(+0.00%)
Apr 30, 2009 0.6000 0.5700 0.5700 0.5700 22,500 +0.00(+0.00%)
Apr 28, 2009 0.6000 0.6000 0.5400 0.5700 22,500 -0.01(-1.72%)
Apr 27, 2009 0.5700 0.5800 0.5400 0.5800 13,000 -0.02(-3.33%)
Apr 24, 2009 0.6000 0.6000 0.6000 0.6000 1,000 +0.06(+11.11%)
Apr 21, 2009 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Apr 20, 2009 0.5700 0.5700 0.5700 0.5700 10,000 +0.01(+1.79%)
Apr 17, 2009 0.5600 0.5700 0.5600 0.5600 20,000 +0.03(+5.66%)
Apr 16, 2009 0.5300 0.5300 0.5300 0.5300 1,500 -0.10(-15.87%)
Apr 15, 2009 0.6400 0.6400 0.6200 0.6300 8,500 +0.03(+5.00%)
Apr 13, 2009 0.6000 0.6000 0.6000 0.6000 0 +0.07(+13.21%)
Apr 09, 2009 0.5300 0.5300 0.5300 0.5300 500 -0.05(-8.62%)
Apr 08, 2009 0.5200 0.5800 0.5200 0.5800 11,000 -0.02(-3.33%)
Apr 07, 2009 0.5800 0.6000 0.5200 0.6000 26,500 +0.08(+15.38%)
Apr 06, 2009 0.5400 0.5500 0.5200 0.5200 19,000 -0.01(-1.89%)
Apr 03, 2009 0.5900 0.5900 0.5300 0.5300 7,000 -0.07(-11.67%)
Apr 02, 2009 0.5700 0.6000 0.5700 0.6000 48,500 +0.00(+0.00%)
Apr 01, 2009 0.6500 0.6800 0.4800 0.6000 107,900 -0.08(-11.76%)
Mar 30, 2009 0.6800 0.6800 0.6800 0 -0.07(-9.33%)
Mar 26, 2009 0.7500 0.7500 0.7500 0.7500 500 -0.01(-1.32%)
Mar 25, 2009 0.7600 0.8300 0.7200 0.7600 15,915 -0.07(-8.43%)
Mar 23, 2009 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Mar 20, 2009 0.7200 0.8400 0.7200 0.8300 25,900 +0.12(+16.90%)
Mar 19, 2009 0.6500 0.7100 0.6000 0.7100 5,000 +0.11(+18.33%)
Mar 18, 2009 0.6000 0.6000 0.6000 0.6000 4,000 +0.02(+3.45%)
Mar 17, 2009 0.6200 0.6300 0.5800 0.5800 18,983 -0.05(-7.94%)
Mar 16, 2009 0.6300 0.6300 0 +0.00(+0.00%)
Mar 13, 2009 0.6300 0.6300 0.6100 0.6300 23,545 +0.00(+0.00%)
Mar 12, 2009 0.6200 0.6300 0.6200 0.6300 16,101 -0.07(-10.00%)
Mar 11, 2009 0.7000 0.7000 0 +0.00(+0.00%)
Mar 10, 2009 0.7000 0.7000 0.7000 0.7000 3,000 +0.06(+9.37%)
Mar 09, 2009 0.6400 0.6400 0.6400 0.6400 3,600 -0.06(-8.57%)
Mar 06, 2009 0.7000 0.7000 0.7000 0.7000 4,000 -0.04(-5.41%)
Mar 05, 2009 0.7400 0.7400 0 +0.00(+0.00%)
Mar 04, 2009 0.7400 0.7400 0 +0.11(+17.46%)
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.