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 (%)
Dec 29, 2006 2.750 2.750 2.350 2.700 83,150 +0.07(+2.66%)
Dec 28, 2006 2.700 2.700 2.410 2.630 54,803 +0.22(+9.13%)
Dec 27, 2006 2.560 2.690 2.410 2.410 70,295 -0.13(-5.12%)
Dec 26, 2006 2.310 2.540 2.250 2.540 79,088 +0.00(+0.00%)
Dec 22, 2006 2.310 2.540 2.250 2.540 79,088 +0.11(+4.53%)
Dec 21, 2006 2.450 2.500 2.200 2.430 93,078 +0.10(+4.29%)
Dec 20, 2006 2.350 2.390 2.320 2.330 35,400 +0.01(+0.43%)
Dec 19, 2006 2.300 2.320 2.130 2.320 43,680 +0.02(+0.87%)
Dec 18, 2006 2.050 2.350 2.050 2.300 107,450 +0.25(+12.20%)
Dec 15, 2006 2.200 2.220 2.050 2.050 61,900 -0.01(-0.49%)
Dec 14, 2006 2.100 2.150 2.060 2.060 146,000 -0.06(-2.83%)
Dec 13, 2006 2.110 2.200 2.070 2.120 30,600 -0.06(-2.75%)
Dec 12, 2006 2.100 2.200 2.100 2.180 64,801 +0.00(+0.00%)
Dec 11, 2006 2.150 2.230 2.150 2.180 59,922 +0.10(+4.81%)
Dec 08, 2006 2.080 2.150 2.040 2.080 84,856 +0.03(+1.46%)
Dec 07, 2006 1.940 2.070 1.930 2.050 74,700 +0.10(+5.13%)
Dec 06, 2006 1.900 2.000 1.900 1.950 61,730 +0.05(+2.63%)
Dec 05, 2006 1.900 1.960 1.850 1.900 22,029 +0.00(+0.00%)
Dec 04, 2006 2.050 2.110 1.900 1.900 6,400 -0.22(-10.38%)
Dec 01, 2006 2.250 2.250 2.120 2.120 24,324 +0.00(+0.00%)
Nov 30, 2006 2.090 2.160 2.060 2.120 60,543 +0.05(+2.42%)
Nov 29, 2006 1.900 2.090 1.890 2.070 108,037 +0.18(+9.52%)
Nov 28, 2006 1.880 2.000 1.880 1.890 18,700 -0.01(-0.53%)
Nov 27, 2006 2.010 2.090 1.900 1.900 44,718 -0.07(-3.55%)
Nov 24, 2006 1.990 2.000 1.950 1.970 45,400 +0.08(+4.23%)
Nov 22, 2006 1.830 1.990 1.830 1.890 38,100 +0.09(+5.00%)
Nov 21, 2006 1.820 1.830 1.700 1.800 58,800 -0.02(-1.10%)
Nov 20, 2006 1.790 1.830 1.730 1.820 84,645 +0.02(+1.11%)
Nov 17, 2006 1.790 1.860 1.760 1.800 32,470 -0.07(-3.74%)
Nov 16, 2006 1.870 1.970 1.850 1.870 61,000 -0.06(-3.11%)
Nov 15, 2006 1.870 1.960 1.850 1.930 7,812 +0.06(+3.21%)
Nov 14, 2006 1.830 2.070 1.790 1.870 97,700 +0.01(+0.54%)
Nov 13, 2006 1.900 1.910 1.820 1.860 31,800 -0.17(-8.37%)
Nov 10, 2006 2.060 2.060 1.850 2.030 76,648 +0.09(+4.64%)
Nov 09, 2006 2.050 2.140 1.940 1.940 49,400 -0.10(-4.90%)
Nov 08, 2006 2.150 2.170 2.040 2.040 63,688 -0.11(-5.12%)
Nov 07, 2006 2.200 2.200 2.010 2.150 67,120 -0.06(-2.71%)
Nov 06, 2006 1.940 2.250 1.940 2.210 132,385 +0.29(+15.10%)
Nov 03, 2006 1.950 2.000 1.850 1.920 63,200 -0.03(-1.54%)
Nov 02, 2006 1.950 1.950 1.790 1.950 31,878 +0.04(+2.09%)
Nov 01, 2006 1.800 1.950 1.800 1.910 55,628 +0.11(+6.11%)
Oct 31, 2006 1.790 1.850 1.740 1.800 86,750 +0.00(+0.00%)
Oct 30, 2006 1.760 1.840 1.760 1.800 28,862 -0.02(-1.10%)
Oct 27, 2006 1.820 1.820 1.770 1.820 38,200 +0.00(+0.00%)
Oct 26, 2006 1.800 1.820 1.740 1.820 131,500 +0.04(+2.25%)
Oct 25, 2006 1.750 1.800 1.740 1.780 113,600 +0.04(+2.30%)
Oct 24, 2006 1.750 1.750 1.700 1.740 91,100 +0.02(+1.16%)
Oct 23, 2006 1.700 1.720 1.700 1.720 55,300 +0.02(+1.18%)
Oct 20, 2006 1.690 1.700 1.660 1.700 85,350 +0.04(+2.41%)
Oct 19, 2006 1.580 1.690 1.580 1.660 60,200 +0.08(+5.06%)
Oct 18, 2006 1.550 1.580 1.540 1.580 27,200 +0.04(+2.60%)
Oct 17, 2006 1.530 1.540 1.490 1.540 21,800 +0.01(+0.65%)
Oct 16, 2006 1.560 1.560 1.520 1.530 37,200 -0.02(-1.29%)
Oct 13, 2006 1.520 1.580 1.470 1.550 42,480 +0.06(+4.03%)
Oct 12, 2006 1.450 1.500 1.450 1.490 43,300 -0.01(-0.67%)
Oct 11, 2006 1.430 1.500 1.420 1.500 69,000 +0.08(+5.63%)
Oct 10, 2006 1.440 1.440 1.400 1.420 68,900 +0.00(+0.00%)
Oct 09, 2006 1.420 1.450 1.390 1.420 37,001 +0.00(+0.00%)
Oct 06, 2006 1.420 1.450 1.390 1.420 37,001 +0.02(+1.43%)
Oct 05, 2006 1.420 1.430 1.400 1.400 33,548 -0.02(-1.41%)
Oct 04, 2006 1.350 1.420 1.330 1.420 40,000 +0.06(+4.41%)
Oct 03, 2006 1.470 1.470 1.330 1.360 73,232 -0.07(-4.90%)
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.