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, 2010 1.700 1.780 1.680 1.780 80,100 +0.09(+5.33%)
Nov 29, 2010 1.610 1.700 1.610 1.690 52,845 +0.02(+1.20%)
Nov 26, 2010 1.580 1.680 1.580 1.670 11,409 +0.02(+1.21%)
Nov 25, 2010 1.650 1.650 1.650 1.650 12,200 +0.00(+0.00%)
Nov 24, 2010 1.660 1.670 1.630 1.650 102,258 +0.03(+1.85%)
Nov 23, 2010 1.650 1.650 1.590 1.620 18,629 -0.03(-1.82%)
Nov 22, 2010 1.600 1.650 1.600 1.650 27,000 +0.06(+3.77%)
Nov 19, 2010 1.590 1.620 1.570 1.590 24,900 -0.01(-0.63%)
Nov 18, 2010 1.600 1.600 1.600 1.600 8,654 +0.05(+3.23%)
Nov 17, 2010 1.460 1.560 1.460 1.550 19,400 +0.09(+6.16%)
Nov 16, 2010 1.570 1.570 1.460 1.460 23,500 -0.08(-5.19%)
Nov 15, 2010 1.640 1.650 1.540 1.540 37,900 -0.14(-8.33%)
Nov 12, 2010 1.680 1.720 1.650 1.680 21,900 -0.02(-1.18%)
Nov 11, 2010 1.650 1.720 1.600 1.700 61,000 +0.01(+0.59%)
Nov 10, 2010 1.650 1.690 1.640 1.690 25,300 +0.04(+2.42%)
Nov 09, 2010 1.940 1.940 1.650 1.650 37,750 -0.09(-5.17%)
Nov 08, 2010 1.680 1.760 1.670 1.740 44,900 +0.08(+4.82%)
Nov 05, 2010 1.570 1.710 1.570 1.660 72,965 +0.11(+7.10%)
Nov 04, 2010 1.510 1.600 1.510 1.550 103,800 +0.04(+2.65%)
Nov 03, 2010 1.490 1.550 1.480 1.510 94,257 +0.02(+1.34%)
Nov 02, 2010 1.520 1.520 1.480 1.490 30,300 +0.01(+0.68%)
Nov 01, 2010 1.510 1.550 1.480 1.480 11,382 +0.00(+0.00%)
Oct 29, 2010 1.500 1.520 1.480 1.480 12,100 -0.02(-1.33%)
Oct 28, 2010 1.530 1.530 1.500 1.500 10,200 -0.04(-2.60%)
Oct 27, 2010 1.550 1.550 1.500 1.540 50,013 +0.04(+2.67%)
Oct 25, 2010 1.470 1.550 1.450 1.500 31,100 -0.01(-0.66%)
Oct 22, 2010 1.440 1.510 1.420 1.510 13,600 +0.02(+1.34%)
Oct 21, 2010 1.450 1.490 1.420 1.490 37,000 +0.07(+4.93%)
Oct 20, 2010 1.450 1.450 1.420 1.420 26,800 -0.03(-2.07%)
Oct 19, 2010 1.440 1.450 1.440 1.450 42,945 +0.01(+0.69%)
Oct 18, 2010 1.470 1.470 1.440 1.440 18,400 -0.05(-3.36%)
Oct 15, 2010 1.510 1.510 1.440 1.490 16,400 -0.04(-2.61%)
Oct 14, 2010 1.530 1.530 1.510 1.530 77,000 +0.02(+1.32%)
Oct 13, 2010 1.540 1.540 1.470 1.510 53,807 -0.02(-1.31%)
Oct 12, 2010 1.520 1.540 1.520 1.530 8,600 +0.09(+6.25%)
Oct 08, 2010 1.490 1.490 1.410 1.440 130,900 -0.08(-5.26%)
Oct 07, 2010 1.550 1.550 1.510 1.520 9,747 -0.03(-1.94%)
Oct 06, 2010 1.590 1.590 1.550 1.550 17,400 -0.04(-2.52%)
Oct 05, 2010 1.500 1.590 1.450 1.590 70,900 +0.01(+0.63%)
Oct 04, 2010 1.650 1.650 1.580 1.580 53,820 -0.05(-3.07%)
Oct 01, 2010 1.660 1.660 1.630 1.630 11,000 -0.03(-1.81%)
Sep 30, 2010 1.660 1.660 1.660 1.660 400 -0.05(-2.92%)
Sep 29, 2010 1.640 1.710 1.640 1.710 56,200 +0.07(+4.27%)
Sep 28, 2010 1.650 1.650 1.640 1.640 82,500 -0.04(-2.38%)
Sep 27, 2010 1.620 1.680 1.620 1.680 3,879 +0.02(+1.20%)
Sep 24, 2010 1.640 1.680 1.640 1.660 9,250 +0.02(+1.22%)
Sep 23, 2010 1.650 1.700 1.640 1.640 30,600 +0.00(+0.00%)
Sep 22, 2010 1.620 1.670 1.620 1.640 3,700 +0.00(+0.00%)
Sep 21, 2010 1.630 1.640 1.630 1.640 2,000 +0.00(+0.00%)
Sep 20, 2010 1.680 1.700 1.620 1.640 16,300 -0.05(-2.96%)
Sep 17, 2010 1.700 1.700 1.670 1.690 15,400 +0.00(+0.00%)
Sep 15, 2010 1.710 1.710 1.690 1.690 46,000 -0.02(-1.17%)
Sep 14, 2010 1.670 1.710 1.660 1.710 96,200 +0.02(+1.18%)
Sep 13, 2010 1.720 1.740 1.650 1.690 31,120 +0.04(+2.42%)
Sep 10, 2010 1.630 1.680 1.630 1.650 23,500 -0.01(-0.60%)
Sep 09, 2010 1.690 1.720 1.620 1.660 19,700 +0.03(+1.84%)
Sep 08, 2010 1.590 1.670 1.560 1.630 45,500 +0.07(+4.49%)
Sep 07, 2010 1.560 1.560 1.560 1.560 2,000 -0.04(-2.50%)
Sep 03, 2010 1.510 1.600 1.490 1.600 54,340 +0.07(+4.58%)
Sep 02, 2010 1.530 1.530 1.530 1.530 1,000 +0.04(+2.68%)
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.