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, 2009 2.000 2.000 2.000 0 +0.05(+2.56%)
Dec 30, 2009 2.010 2.010 1.940 1.950 74,270 -0.06(-2.99%)
Dec 29, 2009 2.050 2.050 2.010 2.010 79,860 +0.15(+8.06%)
Dec 24, 2009 1.800 1.900 1.800 1.860 63,168 +0.06(+3.33%)
Dec 23, 2009 1.650 1.900 1.650 1.800 131,325 +0.15(+9.09%)
Dec 22, 2009 1.710 1.710 1.610 1.650 55,900 -0.03(-1.79%)
Dec 21, 2009 1.680 1.720 1.670 1.680 115,019 +0.02(+1.20%)
Dec 18, 2009 1.650 1.810 1.650 1.660 141,325 -0.04(-2.35%)
Dec 17, 2009 1.570 1.800 1.570 1.700 74,700 +0.15(+9.68%)
Dec 16, 2009 1.480 1.570 1.480 1.550 53,700 +0.10(+6.90%)
Dec 15, 2009 1.410 1.560 1.400 1.450 201,200 +0.05(+3.57%)
Dec 14, 2009 1.330 1.400 1.300 1.400 37,300 +0.15(+12.00%)
Dec 11, 2009 1.210 1.490 1.210 1.250 725,740 +0.01(+0.81%)
Dec 10, 2009 1.200 1.270 1.100 1.240 21,700 -0.03(-2.36%)
Dec 09, 2009 1.350 1.370 1.270 1.270 12,150 -0.06(-4.51%)
Dec 08, 2009 1.350 1.380 1.330 1.330 10,000 -0.07(-5.00%)
Dec 07, 2009 1.300 1.400 1.300 1.400 15,300 +0.04(+2.94%)
Dec 04, 2009 1.370 1.370 1.320 1.360 22,700 -0.06(-4.23%)
Dec 03, 2009 1.420 1.430 1.410 1.420 18,034 +0.06(+4.41%)
Dec 02, 2009 1.510 1.510 1.360 1.360 5,640 -0.12(-8.11%)
Dec 01, 2009 1.450 1.480 1.450 1.480 3,100 +0.03(+2.07%)
Nov 30, 2009 1.370 1.510 1.360 1.450 58,773 +0.08(+5.84%)
Nov 27, 2009 1.430 1.430 1.370 1.370 15,200 -0.14(-9.27%)
Nov 26, 2009 1.510 1.510 1.510 1.510 5,080 +0.07(+4.86%)
Nov 25, 2009 1.500 1.510 1.420 1.440 45,550 +0.01(+0.70%)
Nov 24, 2009 1.430 1.430 1.420 1.430 4,000 -0.01(-0.69%)
Nov 23, 2009 1.580 1.580 1.380 1.440 32,700 +0.08(+5.88%)
Nov 20, 2009 1.580 1.600 1.360 1.360 31,105 -0.22(-13.92%)
Nov 19, 2009 1.500 1.580 1.490 1.580 30,700 +0.00(+0.00%)
Nov 18, 2009 1.280 1.750 1.280 1.580 1,053,540 +0.30(+23.44%)
Nov 17, 2009 1.190 1.280 1.150 1.280 28,400 +0.13(+11.30%)
Nov 16, 2009 1.070 1.170 1.030 1.150 42,700 +0.02(+1.77%)
Nov 13, 2009 1.110 1.130 1.060 1.130 18,000 +0.07(+6.60%)
Nov 12, 2009 1.180 1.180 1.030 1.060 62,100 -0.14(-11.67%)
Nov 11, 2009 1.000 1.220 1.000 1.200 46,700 +0.25(+26.32%)
Nov 10, 2009 0.9200 0.9700 0.9200 0.9500 60,500 -0.03(-3.06%)
Nov 09, 2009 0.8900 0.9800 0.8900 0.9800 29,500 +0.17(+20.99%)
Nov 06, 2009 0.7900 0.8400 0.7900 0.8100 45,700 +0.04(+5.19%)
Nov 05, 2009 0.7900 0.8000 0.7700 0.7700 16,600 +0.01(+1.32%)
Nov 04, 2009 0.7900 0.7900 0.7600 0.7600 35,000 -0.01(-1.30%)
Nov 03, 2009 0.7700 0.7800 0.7700 0.7700 12,100 +0.00(+0.00%)
Nov 02, 2009 0.7700 0.7700 0.7700 0.7700 800 +0.02(+2.67%)
Oct 30, 2009 0.7900 0.8000 0.7500 0.7500 46,200 -0.01(-1.32%)
Oct 29, 2009 0.8000 0.8000 0.7500 0.7600 29,500 -0.01(-1.30%)
Oct 28, 2009 0.7700 0.7700 0.7500 0.7700 61,300 +0.00(+0.00%)
Oct 27, 2009 0.7600 0.7700 0.7600 0.7700 14,545 +0.00(+0.00%)
Oct 26, 2009 0.7900 0.8000 0.7700 0.7700 48,700 +0.00(+0.00%)
Oct 23, 2009 0.7600 0.7800 0.7700 0.7700 13,700 +0.01(+1.32%)
Oct 22, 2009 0.7800 0.7800 0.7500 0.7600 39,800 +0.00(+0.00%)
Oct 21, 2009 0.7700 0.7700 0.7600 0.7600 10,000 -0.01(-1.30%)
Oct 20, 2009 0.7700 0.7800 0.7700 0.7700 31,400 +0.00(+0.00%)
Oct 19, 2009 0.7300 0.7700 0.7300 0.7700 29,800 -0.01(-1.28%)
Oct 16, 2009 0.7800 0.7900 0.7800 0.7800 13,120 +0.01(+1.30%)
Oct 15, 2009 0.7700 0.7700 0.7700 0.7700 10,500 +0.00(+0.00%)
Oct 14, 2009 0.7700 0.7700 0.7700 0.7700 12,085 +0.02(+2.67%)
Oct 13, 2009 0.7300 0.7700 0.7300 0.7500 59,000 +0.05(+7.14%)
Oct 09, 2009 0.7100 0.7100 0.6900 0.7000 17,600 -0.04(-5.41%)
Oct 08, 2009 0.7700 0.7700 0.7400 0.7400 19,600 +0.00(+0.00%)
Oct 07, 2009 0.7500 0.7500 0.7400 0.7400 26,070 -0.01(-1.33%)
Oct 06, 2009 0.7700 0.7800 0.7500 0.7500 32,400 -0.02(-2.60%)
Oct 05, 2009 0.6900 0.7800 0.6900 0.7700 16,500 +0.03(+4.05%)
Oct 02, 2009 0.7700 0.7700 0.7400 0.7400 15,665 -0.03(-3.90%)
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.