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 26, 2010 1.760 1.790 1.750 1.790 8,700 +0.02(+1.13%)
Feb 25, 2010 1.700 1.770 1.660 1.770 24,515 +0.07(+4.12%)
Feb 24, 2010 1.690 1.700 1.690 1.700 36,499 -0.02(-1.16%)
Feb 23, 2010 1.700 1.730 1.590 1.720 48,558 -0.06(-3.37%)
Feb 22, 2010 1.810 1.810 1.780 1.780 11,111 +0.05(+2.89%)
Feb 19, 2010 1.810 1.890 1.730 1.730 50,905 -0.23(-11.73%)
Feb 18, 2010 2.000 2.080 1.960 1.960 97,236 -0.12(-5.77%)
Feb 17, 2010 2.050 2.160 2.050 2.080 105,021 +0.08(+4.00%)
Feb 16, 2010 1.800 2.020 1.800 2.000 161,931 +0.20(+11.11%)
Feb 12, 2010 1.800 1.800 1.800 0 +0.24(+15.38%)
Feb 11, 2010 1.500 1.600 1.500 1.560 212,050 +0.06(+4.00%)
Feb 10, 2010 1.440 1.520 1.440 1.500 190,730 +0.08(+5.63%)
Feb 09, 2010 1.450 1.460 1.420 1.420 37,710 +0.01(+0.71%)
Feb 08, 2010 1.410 1.410 1.380 1.410 115,080 +0.03(+2.17%)
Feb 05, 2010 1.300 1.460 1.300 1.380 61,463 +0.02(+1.47%)
Feb 04, 2010 1.450 1.450 1.260 1.360 300,749 -0.11(-7.48%)
Feb 03, 2010 1.550 1.550 1.450 1.470 95,850 -0.07(-4.55%)
Feb 02, 2010 1.500 1.550 1.500 1.540 194,052 +0.07(+4.76%)
Feb 01, 2010 1.390 1.480 1.290 1.470 533,557 +0.03(+2.08%)
Jan 29, 2010 1.460 1.550 1.420 1.440 203,809 -0.04(-2.70%)
Jan 28, 2010 1.680 1.680 1.470 1.480 217,615 -0.21(-12.43%)
Jan 27, 2010 1.750 1.750 1.630 1.690 43,200 -0.07(-3.98%)
Jan 26, 2010 1.820 1.820 1.670 1.760 56,275 -0.12(-6.38%)
Jan 25, 2010 1.960 1.960 1.850 1.880 66,500 -0.02(-1.05%)
Jan 22, 2010 2.090 2.090 1.900 1.900 36,239 -0.17(-8.21%)
Jan 21, 2010 2.070 2.120 2.050 2.070 7,450 -0.06(-2.82%)
Jan 20, 2010 2.130 2.130 2.040 2.130 45,494 +0.00(+0.00%)
Jan 19, 2010 2.130 2.130 2.130 2.130 4,260 -0.03(-1.39%)
Jan 18, 2010 2.160 2.160 2.160 0 +0.00(+0.00%)
Jan 15, 2010 2.060 2.170 2.060 2.160 46,700 +0.11(+5.37%)
Jan 14, 2010 2.050 2.070 2.000 2.050 121,675 +0.00(+0.00%)
Jan 13, 2010 2.050 2.100 2.040 2.050 99,595 -0.09(-4.21%)
Jan 12, 2010 2.190 2.210 2.120 2.140 30,300 -0.06(-2.73%)
Jan 11, 2010 2.250 2.300 2.130 2.200 373,915 +0.02(+0.92%)
Jan 08, 2010 2.200 2.250 2.180 2.180 34,795 -0.04(-1.80%)
Jan 07, 2010 2.250 2.250 2.220 2.220 4,720 -0.03(-1.33%)
Jan 06, 2010 2.500 2.500 2.250 2.250 119,780 -0.14(-5.86%)
Jan 05, 2010 2.250 2.500 2.250 2.390 278,310 +0.14(+6.22%)
Jan 04, 2010 1.990 2.250 1.990 2.250 250,660 +0.25(+12.50%)
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%)
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.