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 30, 2011 0.5600 0.5600 0.5400 0.5400 22,940 -0.02(-3.57%)
Dec 29, 2011 0.5800 0.5800 0.5600 0.5600 27,300 -0.01(-1.75%)
Dec 28, 2011 0.7000 0.7000 0.5600 0.5700 28,400 -0.03(-5.00%)
Dec 23, 2011 0.6000 0.6000 0.6000 0.6000 29,100 -0.03(-4.76%)
Dec 21, 2011 0.6700 0.6900 0.5800 0.6300 54,784 +0.01(+1.61%)
Dec 20, 2011 0.6100 0.6200 0.5800 0.6200 72,061 +0.04(+6.90%)
Dec 19, 2011 0.5700 0.5900 0.5700 0.5800 15,300 +0.03(+5.45%)
Dec 16, 2011 0.6000 0.6000 0.5400 0.5500 26,501 -0.05(-8.33%)
Dec 15, 2011 0.5600 0.6000 0.5600 0.6000 46,200 +0.04(+7.14%)
Dec 14, 2011 0.6500 0.6500 0.5600 0.5600 89,700 -0.11(-16.42%)
Dec 13, 2011 0.6500 0.6700 0.6500 0.6700 10,000 +0.05(+8.06%)
Dec 12, 2011 0.6200 0.6200 0.6100 0.6200 13,600 -0.02(-3.13%)
Dec 09, 2011 0.6200 0.6400 0.6000 0.6400 134,400 +0.01(+1.59%)
Dec 08, 2011 0.6700 0.6700 0.6200 0.6300 17,633 -0.07(-10.00%)
Dec 07, 2011 0.6800 0.7000 0.6700 0.7000 3,950 +0.04(+6.06%)
Dec 06, 2011 0.6800 0.6800 0.6600 0.6600 19,700 -0.03(-4.35%)
Dec 05, 2011 0.7100 0.7100 0.6500 0.6900 37,278 -0.06(-8.00%)
Dec 02, 2011 0.7500 0.7500 0.7300 0.7500 27,305 +0.01(+1.35%)
Dec 01, 2011 0.7200 0.7600 0.7200 0.7400 33,529 +0.02(+2.78%)
Nov 30, 2011 0.7300 0.7300 0.7200 0.7200 6,624 +0.02(+2.86%)
Nov 29, 2011 0.7600 0.7600 0.7000 0.7000 41,248 -0.05(-6.67%)
Nov 28, 2011 0.7500 0.7500 0.7100 0.7500 45,000 -0.01(-1.32%)
Nov 25, 2011 0.7500 0.7900 0.7500 0.7600 9,300 +0.01(+1.33%)
Nov 24, 2011 0.7900 0.7900 0.7500 0.7500 1,410 -0.01(-1.32%)
Nov 23, 2011 0.7700 0.7700 0.7600 0.7600 23,000 -0.03(-3.80%)
Nov 22, 2011 0.8000 0.8000 0.7900 0.7900 2,300 -0.01(-1.25%)
Nov 21, 2011 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Nov 18, 2011 0.8200 0.8200 0.8000 0.8000 47,600 -0.09(-10.11%)
Nov 17, 2011 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Nov 16, 2011 0.8900 0.8900 0.8900 0.8900 3,700 +0.00(+0.00%)
Nov 15, 2011 0.8500 0.8900 0.8500 0.8900 5,765 +0.04(+4.71%)
Nov 14, 2011 0.8400 0.8500 0.8400 0.8500 4,700 +0.05(+6.25%)
Nov 11, 2011 0.8100 0.8100 0.8000 0.8000 24,000 -0.06(-6.98%)
Nov 10, 2011 0.8600 0.8600 0.8600 0.8600 1,215 +0.02(+2.38%)
Nov 09, 2011 0.8600 0.8600 0.8400 0.8400 11,400 -0.06(-6.67%)
Nov 08, 2011 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Nov 07, 2011 0.8600 0.9000 0.8600 0.9000 6,000 +0.05(+5.88%)
Nov 04, 2011 0.8400 0.9000 0.8400 0.8500 28,000 -0.05(-5.56%)
Nov 03, 2011 0.8600 0.9000 0.8500 0.9000 28,501 +0.00(+0.00%)
Nov 02, 2011 0.8500 0.9300 0.8500 0.9000 28,501 +0.05(+5.88%)
Nov 01, 2011 0.8000 0.8500 0.8000 0.8500 6,150 +0.02(+2.41%)
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%)
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.