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, 2011 0.8500 0.8500 0.8300 0.8300 31,000 -0.06(-6.74%)
Oct 28, 2011 0.8400 0.8900 0.8400 0.8900 10,700 +0.05(+5.95%)
Oct 27, 2011 0.7800 0.8500 0.7800 0.8400 40,100 +0.04(+5.00%)
Oct 26, 2011 0.8500 0.8500 0.7900 0.8000 200,211 -0.10(-11.11%)
Oct 25, 2011 0.9000 0.9100 0.8800 0.9000 107,770 +0.00(+0.00%)
Oct 24, 2011 0.8500 0.9000 0.8400 0.9000 95,985 +0.05(+5.88%)
Oct 21, 2011 0.8100 0.8500 0.8000 0.8500 67,300 +0.04(+4.94%)
Oct 20, 2011 0.8400 0.8500 0.8100 0.8100 17,300 -0.06(-6.90%)
Oct 19, 2011 0.9400 0.9400 0.8700 0.8700 21,000 -0.05(-5.43%)
Oct 18, 2011 0.9200 0.9200 0.9200 0.9200 1,400 +0.13(+16.46%)
Oct 17, 2011 0.8500 0.8500 0.7900 0.7900 17,410 -0.12(-13.19%)
Oct 14, 2011 0.9300 0.9300 0.9100 0.9100 43,300 +0.03(+3.41%)
Oct 13, 2011 0.9200 0.9200 0.8800 0.8800 24,800 -0.01(-1.12%)
Oct 12, 2011 0.8600 0.9100 0.8600 0.8900 33,900 +0.08(+9.88%)
Oct 11, 2011 0.8200 0.9000 0.8000 0.8100 33,738 +0.08(+10.96%)
Oct 07, 2011 0.8000 0.8000 0.7300 0.7300 43,315 -0.07(-8.75%)
Oct 06, 2011 0.7500 0.8100 0.7300 0.8000 32,246 +0.07(+9.59%)
Oct 05, 2011 0.7200 0.7500 0.7200 0.7300 23,711 +0.00(+0.00%)
Oct 04, 2011 0.7600 0.7700 0.7300 0.7300 52,000 -0.07(-8.75%)
Oct 03, 2011 0.8500 0.8500 0.6800 0.8000 169,905 -0.05(-5.88%)
Sep 30, 2011 0.9000 0.9000 0.8400 0.8500 67,500 -0.05(-5.56%)
Sep 29, 2011 1.000 1.000 0.9000 0.9000 2,011,989 -0.01(-1.10%)
Sep 28, 2011 0.9800 0.9800 0.9100 0.9100 4,800 -0.09(-9.00%)
Sep 27, 2011 1.010 1.010 1.000 1.000 35,500 +0.08(+8.70%)
Sep 26, 2011 0.9700 0.9700 0.9000 0.9200 5,100 -0.03(-3.16%)
Sep 23, 2011 1.000 1.010 0.9500 0.9500 26,300 -0.08(-7.77%)
Sep 22, 2011 1.080 1.120 1.000 1.030 132,590 -0.13(-11.21%)
Sep 21, 2011 1.170 1.170 1.130 1.160 15,100 +0.03(+2.65%)
Sep 20, 2011 1.150 1.150 1.130 1.130 12,194 -0.02(-1.74%)
Sep 19, 2011 1.130 1.160 1.110 1.150 28,966 -0.04(-3.36%)
Sep 16, 2011 1.170 1.190 1.100 1.190 68,799 +0.00(+0.00%)
Sep 15, 2011 1.140 1.190 1.090 1.190 21,650 +0.05(+4.39%)
Sep 14, 2011 1.150 1.150 1.130 1.140 19,000 +0.00(+0.00%)
Sep 13, 2011 1.140 1.140 1.140 1.140 5,500 -0.01(-0.87%)
Sep 12, 2011 1.140 1.150 1.120 1.150 16,900 -0.04(-3.36%)
Sep 09, 2011 1.190 1.190 1.180 1.190 21,900 -0.04(-3.25%)
Sep 08, 2011 1.210 1.250 1.210 1.230 45,300 +0.02(+1.65%)
Sep 07, 2011 1.220 1.240 1.180 1.210 48,650 -0.04(-3.20%)
Sep 06, 2011 1.210 1.250 1.200 1.250 61,960 +0.05(+4.17%)
Sep 02, 2011 1.160 1.200 1.160 1.200 74,842 +0.05(+4.35%)
Sep 01, 2011 1.160 1.160 1.150 1.150 11,200 -0.04(-3.36%)
Aug 31, 2011 1.160 1.200 1.160 1.190 43,500 +0.04(+3.48%)
Aug 30, 2011 1.130 1.150 1.130 1.150 4,100 -0.04(-3.36%)
Aug 29, 2011 1.160 1.190 1.130 1.190 13,500 +0.03(+2.59%)
Aug 26, 2011 1.150 1.160 1.140 1.160 5,100 +0.01(+0.87%)
Aug 25, 2011 1.160 1.160 1.130 1.150 15,994 +0.04(+3.60%)
Aug 24, 2011 1.140 1.140 1.110 1.110 18,997 -0.06(-5.13%)
Aug 23, 2011 1.180 1.180 1.150 1.170 14,608 -0.03(-2.50%)
Aug 22, 2011 1.170 1.200 1.170 1.200 11,750 -0.04(-3.23%)
Aug 19, 2011 1.200 1.240 1.200 1.240 6,950 +0.04(+3.33%)
Aug 18, 2011 1.200 1.200 1.200 1.200 2,550 -0.02(-1.64%)
Aug 17, 2011 1.220 1.220 1.220 1.220 3,600 -0.08(-6.15%)
Aug 16, 2011 1.330 1.330 1.300 1.300 2,360 +0.04(+3.17%)
Aug 15, 2011 1.270 1.270 1.240 1.260 16,368 -0.01(-0.79%)
Aug 12, 2011 1.230 1.270 1.230 1.270 6,400 +0.03(+2.42%)
Aug 11, 2011 1.250 1.250 1.240 1.240 1,300 -0.06(-4.62%)
Aug 10, 2011 1.250 1.320 1.170 1.300 27,200 +0.05(+4.00%)
Aug 09, 2011 1.220 1.250 1.180 1.250 8,100 +0.03(+2.46%)
Aug 08, 2011 1.220 1.220 1.220 1.220 13,600 -0.08(-6.15%)
Aug 05, 2011 1.240 1.300 1.200 1.300 26,179 +0.02(+1.56%)
Aug 04, 2011 1.350 1.370 1.240 1.280 53,700 -0.06(-4.48%)
Aug 03, 2011 1.330 1.340 1.260 1.340 25,450 -0.01(-0.74%)
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.