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 (%)
Nov 30, 2007 3.230 3.410 3.220 3.410 46,726 +0.05(+1.49%)
Nov 29, 2007 3.300 3.360 3.210 3.360 22,700 +0.07(+2.13%)
Nov 28, 2007 3.260 3.300 3.240 3.290 13,587 -0.01(-0.30%)
Nov 27, 2007 3.250 3.380 3.230 3.300 40,111 -0.05(-1.49%)
Nov 26, 2007 3.600 3.600 3.270 3.350 55,086 -0.14(-4.01%)
Nov 23, 2007 3.220 3.490 3.190 3.490 39,230 +0.21(+6.40%)
Nov 21, 2007 3.440 3.460 3.110 3.280 90,374 -0.36(-9.89%)
Nov 20, 2007 3.050 3.660 2.910 3.640 239,897 +0.60(+19.74%)
Nov 19, 2007 3.480 3.570 3.020 3.040 134,586 -0.44(-12.64%)
Nov 16, 2007 3.580 3.600 3.480 3.480 44,529 +0.02(+0.58%)
Nov 15, 2007 3.800 3.800 3.460 3.460 48,900 -0.12(-3.35%)
Nov 14, 2007 3.830 3.890 3.580 3.580 39,700 -0.17(-4.53%)
Nov 13, 2007 3.760 3.900 3.750 3.750 27,632 -0.09(-2.34%)
Nov 12, 2007 3.660 3.850 3.450 3.840 197,355 -0.04(-1.03%)
Nov 09, 2007 3.740 3.880 3.520 3.880 71,716 +0.17(+4.58%)
Nov 08, 2007 3.800 3.850 3.710 3.710 61,717 +0.02(+0.54%)
Nov 07, 2007 3.570 3.790 3.570 3.690 69,816 -0.09(-2.38%)
Nov 06, 2007 3.740 3.920 3.650 3.780 183,724 +0.05(+1.34%)
Nov 05, 2007 3.690 3.750 3.650 3.730 52,500 +0.09(+2.47%)
Nov 02, 2007 3.540 3.780 3.540 3.640 69,597 -0.08(-2.15%)
Nov 01, 2007 3.760 3.770 3.520 3.720 33,102 -0.03(-0.80%)
Oct 31, 2007 3.640 3.750 3.600 3.750 48,528 +0.11(+3.02%)
Oct 30, 2007 3.740 3.740 3.560 3.640 36,400 -0.10(-2.67%)
Oct 29, 2007 3.740 3.790 3.530 3.740 48,067 +0.10(+2.75%)
Oct 26, 2007 3.680 3.800 3.460 3.640 95,623 -0.02(-0.55%)
Oct 25, 2007 3.710 3.710 3.600 3.660 26,070 -0.03(-0.81%)
Oct 24, 2007 3.840 3.860 3.520 3.690 156,787 -0.30(-7.52%)
Oct 23, 2007 3.360 3.990 3.360 3.990 94,548 +0.40(+11.14%)
Oct 19, 2007 3.730 3.800 3.340 3.590 123,906 -0.16(-4.27%)
Oct 18, 2007 3.630 3.750 3.620 3.750 73,070 +0.15(+4.17%)
Oct 17, 2007 3.580 3.780 3.550 3.600 144,095 +0.15(+4.35%)
Oct 16, 2007 3.560 3.570 3.280 3.450 43,185 -0.01(-0.29%)
Oct 15, 2007 3.200 3.630 3.200 3.460 139,007 +0.21(+6.46%)
Oct 12, 2007 3.330 3.330 3.100 3.250 46,430 +0.14(+4.50%)
Oct 11, 2007 2.870 3.190 2.870 3.110 73,484 +0.23(+7.99%)
Oct 10, 2007 2.780 2.950 2.660 2.880 26,245 +0.04(+1.41%)
Oct 09, 2007 2.980 2.980 2.840 2.840 28,930 -0.09(-3.07%)
Oct 08, 2007 2.980 3.000 2.930 2.930 6,675 +0.00(+0.00%)
Oct 05, 2007 2.980 3.000 2.930 2.930 6,675 -0.02(-0.68%)
Oct 04, 2007 2.780 2.950 2.780 2.950 23,160 +0.10(+3.51%)
Oct 03, 2007 3.000 3.000 2.660 2.850 109,679 -0.08(-2.73%)
Oct 02, 2007 2.780 2.930 2.680 2.930 36,784 +0.14(+5.02%)
Oct 01, 2007 2.760 2.850 2.670 2.790 28,875 +0.03(+1.09%)
Sep 28, 2007 2.690 2.760 2.590 2.760 100,897 +0.13(+4.94%)
Sep 27, 2007 2.720 2.850 2.610 2.630 66,075 +0.00(+0.00%)
Sep 26, 2007 2.770 2.860 2.630 2.630 76,476 -0.17(-6.07%)
Sep 25, 2007 2.690 2.800 2.670 2.800 49,800 +0.09(+3.32%)
Sep 24, 2007 2.780 2.780 2.510 2.710 9,100 +0.05(+1.88%)
Sep 21, 2007 2.870 2.870 2.420 2.660 60,546 -0.20(-6.99%)
Sep 20, 2007 2.660 2.870 2.660 2.860 11,604 +0.16(+5.93%)
Sep 19, 2007 2.630 2.810 2.550 2.700 25,868 +0.28(+11.57%)
Sep 18, 2007 2.550 2.550 2.410 2.420 21,064 +0.01(+0.41%)
Sep 17, 2007 2.520 2.610 2.350 2.410 34,814 -0.13(-5.12%)
Sep 14, 2007 2.540 2.540 2.460 2.540 12,330 -0.01(-0.39%)
Sep 13, 2007 2.520 2.580 2.520 2.550 29,144 +0.03(+1.19%)
Sep 12, 2007 2.460 2.520 2.380 2.520 48,748 +0.05(+2.02%)
Sep 11, 2007 2.260 2.480 2.260 2.470 76,358 -0.02(-0.80%)
Sep 10, 2007 2.450 2.550 2.450 2.490 45,565 -0.14(-5.32%)
Sep 07, 2007 2.650 2.850 2.620 2.630 21,495 -0.15(-5.40%)
Sep 06, 2007 2.830 2.830 2.670 2.780 10,470 -0.03(-1.07%)
Sep 05, 2007 2.930 3.020 2.810 2.810 35,151 -0.12(-4.10%)
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.