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, 2019 0.0600 0.0600 0.0600 0.0600 40,732 -0.01(-7.69%)
May 30, 2019 0.0650 0.0650 0.0600 0.0650 97,000 -0.01(-13.33%)
May 28, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 24, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 23, 2019 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
May 22, 2019 0.0750 0.0800 0.0750 0.0800 69,000 +0.00(+0.00%)
May 17, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 16, 2019 0.0800 0.0800 0.0800 0.0800 10,000 -0.02(-20.00%)
May 14, 2019 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
May 13, 2019 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
May 10, 2019 0.0600 0.0650 0.0600 0.0650 15,000 +0.00(+0.00%)
May 09, 2019 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
May 08, 2019 0.0650 0.0650 0.0650 0.0650 24,000 +0.00(+0.00%)
May 07, 2019 0.0600 0.0700 0.0600 0.0650 79,169 -0.01(-7.14%)
May 06, 2019 0.0800 0.0800 0.0700 0.0700 24,000 +0.00(+0.00%)
May 03, 2019 0.0650 0.0700 0.0650 0.0700 72,000 +0.01(+7.69%)
May 02, 2019 0.0700 0.0700 0.0650 0.0650 306,450 -0.01(-13.33%)
May 01, 2019 0.0700 0.0750 0.0700 0.0750 36,000 +0.00(+7.14%)
Apr 30, 2019 0.0750 0.0750 0.0700 0.0700 91,000 -0.02(-22.22%)
Apr 29, 2019 0.0800 0.0900 0.0800 0.0900 32,000 +0.00(+0.00%)
Apr 26, 2019 0.0900 0.0900 0.0900 0.0900 15,000 +0.01(+20.00%)
Apr 25, 2019 0.0800 0.0800 0.0750 0.0750 13,600 -0.01(-6.25%)
Apr 24, 2019 0.0900 0.0900 0.0800 0.0800 6,548 -0.01(-11.11%)
Apr 23, 2019 0.0900 0.0900 0.0900 0.0900 14,000 +0.01(+12.50%)
Apr 18, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 17, 2019 0.0850 0.0850 0.0750 0.0800 130,888 -0.01(-5.88%)
Apr 16, 2019 0.0800 0.0850 0.0800 0.0850 27,000 +0.01(+6.25%)
Apr 15, 2019 0.0900 0.0900 0.0800 0.0800 61,000 -0.01(-5.88%)
Apr 12, 2019 0.0950 0.0950 0.0850 0.0850 78,725 -0.00(-5.56%)
Apr 11, 2019 0.0900 0.0950 0.0900 0.0900 41,000 +0.00(+0.00%)
Apr 10, 2019 0.1000 0.1000 0.0900 0.0900 19,000 -0.01(-5.26%)
Apr 09, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Apr 08, 2019 0.0950 0.1000 0.0900 0.0900 110,750 -0.01(-5.26%)
Apr 05, 2019 0.0950 0.0950 0.0950 0.0950 52,000 +0.01(+11.76%)
Apr 03, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Apr 02, 2019 0.0950 0.1000 0.0950 0.0950 248,000 +0.01(+5.56%)
Mar 29, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 28, 2019 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Mar 27, 2019 0.0900 0.0900 0.0850 0.0900 107,000 +0.00(+0.00%)
Mar 26, 2019 0.1000 0.1000 0.0900 0.0900 113,300 -0.01(-10.00%)
Mar 25, 2019 0.1000 0.1100 0.0950 0.1000 394,300 -0.00(-4.76%)
Mar 22, 2019 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+5.00%)
Mar 21, 2019 0.1150 0.1150 0.1000 0.1000 41,000 -0.00(-4.76%)
Mar 19, 2019 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Mar 18, 2019 0.1050 0.1200 0.1050 0.1150 17,500 +0.01(+9.52%)
Mar 15, 2019 0.1100 0.1300 0.1050 0.1050 102,124 +0.00(+5.00%)
Mar 14, 2019 0.1000 0.1300 0.1000 0.1000 100,500 -0.00(-4.76%)
Mar 13, 2019 0.1000 0.1050 0.0950 0.1050 98,500 -0.01(-8.70%)
Mar 12, 2019 0.1000 0.1150 0.1000 0.1150 39,500 +0.02(+21.05%)
Mar 11, 2019 0.1150 0.1250 0.0950 0.0950 165,280 -0.03(-24.00%)
Mar 08, 2019 0.1150 0.1300 0.1150 0.1250 468,670 +0.01(+8.70%)
Mar 07, 2019 0.1100 0.1150 0.1100 0.1150 18,200 +0.01(+4.55%)
Mar 05, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Mar 04, 2019 0.0800 0.1050 0.0800 0.1000 84,000 +0.02(+25.00%)
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.