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 (%)
Feb 27, 2009 0.6900 0.7000 0.6600 0.6600 15,200 +0.00(+0.00%)
Feb 26, 2009 0.6600 0.6600 0 +0.00(+0.00%)
Feb 25, 2009 0.6600 0.6700 0.6600 0.6600 12,500 -0.13(-16.46%)
Feb 24, 2009 0.7900 0.7900 0 +0.00(+0.00%)
Feb 23, 2009 0.7900 0.7900 0.7900 0.7900 1,000 -0.02(-2.47%)
Feb 20, 2009 0.8100 0.8100 0 +0.00(+0.00%)
Feb 19, 2009 0.8100 0.8100 0.8100 0.8100 4,000 +0.01(+1.25%)
Feb 18, 2009 0.7300 0.8000 0.6400 0.8000 19,000 +0.02(+2.56%)
Feb 17, 2009 0.7500 0.7800 0.7500 0.7800 13,500 +0.02(+2.63%)
Feb 13, 2009 0.7300 0.7600 0.7300 0.7600 40,000 +0.05(+7.04%)
Feb 12, 2009 0.7500 0.7500 0.7100 0.7100 18,500 -0.03(-4.05%)
Feb 11, 2009 0.6500 0.7400 0.6400 0.7400 15,000 +0.11(+17.46%)
Feb 10, 2009 0.6300 0.6300 0.6300 0.6300 82,000 +0.03(+5.00%)
Feb 09, 2009 0.5800 0.6000 0.5800 0.6000 115,000 +0.05(+9.09%)
Feb 06, 2009 0.5900 0.6000 0.5500 0.5500 153,600 +0.00(+0.00%)
Feb 05, 2009 0.5500 0.5500 153 +0.00(+0.00%)
Feb 04, 2009 0.5500 0.5500 0.5500 0.5500 8,500 +0.00(+0.00%)
Feb 03, 2009 0.5500 0.5500 0 +0.00(+0.00%)
Feb 02, 2009 0.5500 0.5500 0.5500 0.5500 5,500 +0.00(+0.00%)
Jan 30, 2009 0.5500 0.5500 0.5500 0.5500 1,000 -0.05(-8.33%)
Jan 29, 2009 0.6000 0.6000 0 +0.00(+0.00%)
Jan 28, 2009 0.6000 0.6000 0 +0.00(+0.00%)
Jan 27, 2009 0.6000 0.6000 583 +0.00(+0.00%)
Jan 26, 2009 0.6000 0.6000 0 +0.00(+0.00%)
Jan 23, 2009 0.5900 0.6000 0.5900 0.6000 5,500 +0.05(+9.09%)
Jan 22, 2009 0.6100 0.6100 0.5500 0.5500 14,000 -0.03(-5.17%)
Jan 21, 2009 0.5900 0.6200 0.5800 0.5800 7,000 +0.02(+3.57%)
Jan 20, 2009 0.5700 0.5700 0.5600 0.5600 2,500 -0.04(-6.67%)
Jan 19, 2009 0.5500 0.6000 0.5500 0.6000 5,500 +0.06(+11.11%)
Jan 16, 2009 0.6400 0.6400 0.5400 0.5400 104,040 -0.09(-14.29%)
Jan 15, 2009 0.7000 0.7000 0.5700 0.6300 50,500 -0.07(-10.00%)
Jan 14, 2009 0.8000 0.8000 0.7000 0.7000 2,500 -0.13(-15.66%)
Jan 13, 2009 0.8300 0.8300 0 +0.00(+0.00%)
Jan 12, 2009 0.8300 0.8300 0.8200 0.8300 6,500 -0.13(-13.54%)
Jan 09, 2009 0.9700 0.9900 0.9600 0.9600 7,100 +0.06(+6.67%)
Jan 08, 2009 0.9000 0.9000 0.9000 0.9000 500 +0.04(+4.65%)
Jan 07, 2009 0.9000 0.9300 0.8600 0.8600 9,600 +0.08(+10.26%)
Jan 06, 2009 0.8500 0.8500 0.7800 0.7800 13,000 +0.03(+4.00%)
Jan 05, 2009 0.6500 0.7500 0.6500 0.7500 25,200 +0.10(+15.38%)
Jan 02, 2009 0.6200 0.6900 0.6200 0.6500 93,600 +0.04(+6.56%)
Jan 01, 2009 0.6000 0.6100 0.6000 0.6100 0 +0.00(+0.00%)
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%)
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.