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 31, 2008 0.6000 0.6100 0.6000 0.6100 39,800 +0.05(+8.93%)
Dec 30, 2008 0.5500 0.5600 0.5500 0.5600 156,000 -0.06(-9.68%)
Dec 29, 2008 0.6300 0.6300 0.5400 0.6200 26,000 -0.01(-1.59%)
Dec 24, 2008 0.6300 0.6300 0.6300 0.6300 1,500 +0.03(+5.00%)
Dec 23, 2008 0.6000 0.6000 0 +0.00(+0.00%)
Dec 22, 2008 0.5200 0.6000 0.4700 0.6000 64,900 +0.02(+3.45%)
Dec 19, 2008 0.6000 0.6000 0.5600 0.5800 46,500 +0.00(+0.00%)
Dec 18, 2008 0.5500 0.5800 0.5500 0.5800 26,000 -0.02(-3.33%)
Dec 17, 2008 0.6000 0.6000 0 +0.00(+0.00%)
Dec 16, 2008 0.6200 0.6200 0.6000 0.6000 32,370 -0.01(-1.64%)
Dec 15, 2008 0.6400 0.6400 0.6000 0.6100 869,300 +0.04(+7.02%)
Dec 12, 2008 0.5700 0.5700 0.5700 0.5700 44,000 -0.03(-5.00%)
Dec 11, 2008 0.6000 0.6000 0 +0.00(+0.00%)
Dec 10, 2008 0.6000 0.6000 0.6000 0.6000 8,539 -0.10(-14.29%)
Dec 09, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Dec 08, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Dec 05, 2008 0.5600 0.7000 0.5200 0.7000 14,500 +0.00(+0.00%)
Dec 04, 2008 0.5600 0.7000 0.5600 0.7000 429,750 +0.13(+22.81%)
Dec 03, 2008 0.5700 0.5700 0.5600 0.5700 8,800 -0.02(-3.39%)
Dec 02, 2008 0.5900 0.5900 0.5900 0.5900 4,500 -0.01(-1.67%)
Dec 01, 2008 0.6000 0.6000 0.6000 0.6000 2,000 +0.02(+3.45%)
Nov 28, 2008 0.5800 0.5800 0 +0.00(+0.00%)
Nov 27, 2008 0.5800 0.5800 0 +0.00(+0.00%)
Nov 26, 2008 0.5400 0.5900 0.5400 0.5800 31,200 +0.08(+16.00%)
Nov 25, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Nov 24, 2008 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Nov 21, 2008 0.5000 0.5000 0.5000 0.5000 19,846 -0.02(-3.85%)
Nov 20, 2008 0.5200 0.5200 0.5100 0.5200 14,833 +0.00(+0.00%)
Nov 19, 2008 0.5900 0.5900 0.5200 0.5200 16,500 -0.07(-11.86%)
Nov 18, 2008 0.6000 0.6000 0.5900 0.5900 3,329 +0.01(+1.72%)
Nov 17, 2008 0.5800 0.5800 0.5800 0.5800 5,550 -0.01(-1.69%)
Nov 14, 2008 0.6000 0.6000 0.5900 0.5900 13,000 -0.15(-20.27%)
Nov 13, 2008 0.7400 0.7400 0.6600 0.7400 5,000 +0.08(+12.12%)
Nov 12, 2008 0.6700 0.6700 0.6600 0.6600 10,000 +0.00(+0.00%)
Nov 11, 2008 0.6900 0.6900 0.6600 0.6600 4,000 -0.14(-17.50%)
Nov 10, 2008 0.8000 0.8000 0.8000 0.8000 1,000 +0.05(+6.67%)
Nov 07, 2008 0.7500 0.7500 0.7500 0.7500 500 +0.04(+5.63%)
Nov 06, 2008 0.7100 0.7100 833,700 -0.09(-11.25%)
Nov 05, 2008 0.8000 0.8000 0.8000 0.8000 5,300 +0.09(+12.68%)
Nov 04, 2008 0.7200 0.7900 0.7000 0.7100 17,200 +0.00(+0.00%)
Nov 03, 2008 0.7000 0.7400 0.7000 0.7100 6,000 +0.04(+5.97%)
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%)
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.