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 (%)
Oct 31, 2008 0.6700 0.6700 0.6700 0.6700 1,200 -0.04(-5.63%)
Oct 30, 2008 0.7000 0.7500 0.6900 0.7100 25,000 +0.04(+5.97%)
Oct 29, 2008 0.7800 0.7800 0.6500 0.6700 17,870 -0.11(-14.10%)
Oct 28, 2008 0.7000 0.7800 0.6000 0.7800 1,298,955 +0.03(+4.00%)
Oct 27, 2008 0.8000 0.8000 0.7500 0.7500 75,600 -0.05(-6.25%)
Oct 24, 2008 0.9300 0.9300 0.8000 0.8000 15,000 -0.18(-18.37%)
Oct 23, 2008 1.050 1.050 0.9400 0.9800 9,500 -0.12(-10.91%)
Oct 22, 2008 1.100 1.100 1.050 1.100 59,900 -0.08(-6.78%)
Oct 21, 2008 1.080 1.180 1.080 1.180 9,400 -0.07(-5.60%)
Oct 20, 2008 1.180 1.250 1.180 1.250 12,500 +0.07(+5.93%)
Oct 17, 2008 1.100 1.180 1.080 1.180 48,583 -0.02(-1.67%)
Oct 16, 2008 1.100 1.200 1.080 1.200 23,400 +0.03(+2.56%)
Oct 15, 2008 1.250 1.250 1.100 1.170 77,495 -0.08(-6.40%)
Oct 14, 2008 1.150 1.350 0.9000 1.250 47,650 +0.35(+38.89%)
Oct 10, 2008 1.030 1.030 0.8600 0.9000 17,100 -0.28(-23.73%)
Oct 09, 2008 1.150 1.180 1.070 1.180 44,500 +0.08(+7.27%)
Oct 08, 2008 1.070 1.130 0.8600 1.100 160,400 -0.15(-12.00%)
Oct 07, 2008 1.260 1.260 1.120 1.250 17,500 -0.06(-4.58%)
Oct 06, 2008 1.210 1.320 1.200 1.310 18,423 -0.28(-17.61%)
Oct 03, 2008 1.700 1.700 1.590 1.590 12,900 -0.15(-8.62%)
Oct 02, 2008 1.680 1.750 1.530 1.740 24,840 -0.06(-3.33%)
Oct 01, 2008 1.800 1.800 0 +0.00(+0.00%)
Sep 30, 2008 1.800 1.800 1.800 1.800 1,000 -0.05(-2.70%)
Sep 29, 2008 2.000 2.000 1.850 1.850 2,200 -0.19(-9.31%)
Sep 26, 2008 2.000 2.040 2.000 2.040 8,300 +0.03(+1.49%)
Sep 25, 2008 2.000 2.010 2.000 2.010 12,700 +0.02(+1.01%)
Sep 24, 2008 1.850 2.020 1.850 1.990 21,300 -0.01(-0.50%)
Sep 23, 2008 2.050 2.050 2.000 2.000 25,900 -0.01(-0.50%)
Sep 22, 2008 2.050 2.050 2.010 2.010 29,300 +0.07(+3.61%)
Sep 19, 2008 1.970 2.000 1.940 1.940 57,300 -0.03(-1.52%)
Sep 18, 2008 1.810 1.970 1.800 1.970 4,900 +0.17(+9.44%)
Sep 17, 2008 1.770 1.800 1.770 1.800 11,100 +0.00(+0.00%)
Sep 16, 2008 1.710 1.800 1.710 1.800 16,100 +0.10(+5.88%)
Sep 15, 2008 1.700 1.700 1.700 1.700 20,000 +0.05(+3.03%)
Sep 12, 2008 1.540 1.750 1.540 1.650 50,200 +0.01(+0.61%)
Sep 11, 2008 1.500 1.700 1.500 1.640 84,600 -0.11(-6.29%)
Sep 10, 2008 1.650 1.750 1.650 1.750 17,400 -0.04(-2.23%)
Sep 09, 2008 2.000 2.000 1.790 1.790 19,700 -0.21(-10.50%)
Sep 08, 2008 1.990 2.000 1.990 2.000 30,100 -0.04(-1.96%)
Sep 05, 2008 2.140 2.140 2.040 2.040 17,200 -0.14(-6.42%)
Sep 04, 2008 2.180 2.200 2.180 2.180 15,500 -0.02(-0.91%)
Sep 03, 2008 2.260 2.260 2.200 2.200 20,700 -0.11(-4.76%)
Sep 02, 2008 2.150 2.310 2.140 2.310 14,500 +0.31(+15.50%)
Aug 29, 2008 2.010 2.010 2.000 2.000 10,000 +0.00(+0.00%)
Aug 28, 2008 2.000 2.000 2.000 2.000 15,200 +0.02(+1.01%)
Aug 27, 2008 1.970 2.030 1.970 1.980 8,600 -0.02(-1.00%)
Aug 26, 2008 2.030 2.030 1.970 2.000 11,600 +0.01(+0.50%)
Aug 25, 2008 2.030 2.030 1.780 1.990 3,710 -0.01(-0.50%)
Aug 22, 2008 2.000 2.020 2.000 2.000 6,100 +0.01(+0.50%)
Aug 21, 2008 1.690 2.000 1.690 1.990 40,300 +0.30(+17.75%)
Aug 20, 2008 1.790 1.790 1.560 1.690 57,517 -0.08(-4.52%)
Aug 19, 2008 1.800 1.810 1.730 1.770 14,700 -0.13(-6.84%)
Aug 18, 2008 2.000 2.000 1.880 1.900 9,000 -0.10(-5.00%)
Aug 15, 2008 2.110 2.110 2.000 2.000 16,200 -0.15(-6.98%)
Aug 14, 2008 2.110 2.250 2.110 2.150 23,300 +0.06(+2.87%)
Aug 13, 2008 2.000 2.150 2.000 2.090 45,400 +0.09(+4.50%)
Aug 12, 2008 2.500 2.500 1.820 2.000 106,200 -0.40(-16.67%)
Aug 11, 2008 2.240 2.400 2.230 2.400 15,100 +0.01(+0.42%)
Aug 08, 2008 2.460 2.460 2.390 2.390 6,700 -0.03(-1.24%)
Aug 07, 2008 2.310 2.420 2.150 2.420 39,900 +0.12(+5.22%)
Aug 06, 2008 2.620 2.620 2.160 2.300 105,400 -0.14(-5.74%)
Aug 05, 2008 2.910 2.910 2.440 2.440 16,825 -0.66(-21.29%)
Aug 04, 2008 3.100 3.100 3.100 3.100 3,000 +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.