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 (%)
Mar 31, 2008 3.500 3.500 3.400 3.450 45,000 -0.03(-0.86%)
Mar 28, 2008 3.500 3.500 3.380 3.480 25,400 +0.01(+0.29%)
Mar 27, 2008 3.300 3.470 3.270 3.470 19,200 +0.19(+5.79%)
Mar 26, 2008 3.250 3.280 3.250 3.280 26,300 +0.05(+1.55%)
Mar 25, 2008 3.310 3.310 3.220 3.230 12,400 +0.09(+2.87%)
Mar 24, 2008 3.220 3.220 3.140 3.140 5,200 -0.07(-2.18%)
Mar 21, 2008 3.390 3.390 3.200 3.210 33,593 +0.00(+0.00%)
Mar 20, 2008 3.390 3.390 3.200 3.210 33,593 -0.29(-8.29%)
Mar 19, 2008 3.450 3.500 3.160 3.500 126,887 +0.03(+0.86%)
Mar 18, 2008 3.630 3.640 3.470 3.470 27,700 -0.13(-3.61%)
Mar 17, 2008 3.600 3.600 3.600 3.600 1,700 +0.00(+0.00%)
Mar 14, 2008 3.690 3.690 3.600 3.600 32,400 -0.09(-2.44%)
Mar 13, 2008 3.690 3.700 3.650 3.690 31,600 +0.01(+0.27%)
Mar 12, 2008 3.670 3.690 3.670 3.680 9,200 -0.02(-0.54%)
Mar 11, 2008 3.800 3.800 3.660 3.700 24,300 +0.08(+2.21%)
Mar 10, 2008 3.700 3.700 3.620 3.620 6,400 -0.08(-2.16%)
Mar 07, 2008 3.650 3.700 3.650 3.700 1,800 -0.03(-0.80%)
Mar 06, 2008 3.740 3.740 3.660 3.730 7,527 +0.05(+1.36%)
Mar 05, 2008 3.750 3.750 3.630 3.680 77,736 -0.12(-3.16%)
Mar 04, 2008 3.800 3.800 3.780 3.800 6,100 -0.05(-1.30%)
Mar 03, 2008 3.610 3.900 3.610 3.850 54,635 +0.18(+4.90%)
Feb 29, 2008 3.800 3.820 3.600 3.670 154,833 -0.18(-4.68%)
Feb 28, 2008 3.810 3.890 3.770 3.850 71,647 +0.16(+4.34%)
Feb 27, 2008 3.600 3.880 3.590 3.690 33,700 +0.04(+1.10%)
Feb 26, 2008 3.810 3.810 3.580 3.650 53,853 -0.19(-4.95%)
Feb 25, 2008 3.920 3.920 3.800 3.840 20,544 +0.00(+0.00%)
Feb 22, 2008 3.900 4.000 3.810 3.840 44,090 -0.06(-1.54%)
Feb 21, 2008 3.890 3.900 3.800 3.900 18,714 +0.10(+2.63%)
Feb 20, 2008 3.880 3.890 3.700 3.800 30,078 -0.06(-1.55%)
Feb 19, 2008 3.840 3.940 3.820 3.860 22,750 +0.03(+0.78%)
Feb 18, 2008 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Feb 15, 2008 3.890 3.920 3.800 3.830 22,120 -0.03(-0.78%)
Feb 14, 2008 3.920 3.920 3.860 3.860 15,970 -0.02(-0.52%)
Feb 13, 2008 3.880 3.910 3.810 3.880 33,010 +0.03(+0.78%)
Feb 12, 2008 3.700 3.900 3.700 3.850 55,050 +0.11(+2.94%)
Feb 11, 2008 3.700 3.850 3.610 3.740 26,659 -0.11(-2.86%)
Feb 08, 2008 3.860 3.930 3.700 3.850 100,861 -0.12(-3.02%)
Feb 07, 2008 3.990 4.020 3.900 3.970 601,045 -0.03(-0.75%)
Feb 06, 2008 3.820 4.180 3.800 4.000 261,886 +0.11(+2.83%)
Feb 05, 2008 3.800 3.940 3.730 3.890 109,770 +0.09(+2.37%)
Feb 04, 2008 3.650 3.820 3.600 3.800 124,234 +0.15(+4.11%)
Feb 01, 2008 3.440 3.700 3.430 3.650 187,182 +0.19(+5.49%)
Jan 31, 2008 3.340 3.500 3.310 3.460 158,093 +0.15(+4.53%)
Jan 30, 2008 3.330 3.340 3.170 3.310 68,200 -0.02(-0.60%)
Jan 29, 2008 3.330 3.330 3.240 3.330 44,650 -0.01(-0.30%)
Jan 28, 2008 3.250 3.340 3.200 3.340 35,490 +0.10(+3.09%)
Jan 25, 2008 3.170 3.280 3.130 3.240 30,061 +0.13(+4.18%)
Jan 24, 2008 3.110 3.150 3.080 3.110 112,909 -0.03(-0.96%)
Jan 23, 2008 3.180 3.180 3.080 3.140 58,612 -0.06(-1.88%)
Jan 22, 2008 3.090 3.330 3.090 3.200 68,537 +0.30(+10.34%)
Jan 21, 2008 3.200 3.200 2.900 2.900 56,140 -0.45(-13.43%)
Jan 18, 2008 3.310 3.400 3.260 3.350 57,550 +0.02(+0.60%)
Jan 17, 2008 3.500 3.500 3.330 3.330 86,053 -0.17(-4.86%)
Jan 16, 2008 3.540 3.540 3.360 3.500 37,707 -0.03(-0.85%)
Jan 15, 2008 3.390 3.540 3.390 3.530 38,465 +0.10(+2.92%)
Jan 14, 2008 3.420 3.470 3.330 3.430 51,499 +0.01(+0.29%)
Jan 11, 2008 3.440 3.440 3.080 3.420 40,950 +0.02(+0.59%)
Jan 10, 2008 3.240 3.400 3.040 3.400 31,870 +0.17(+5.26%)
Jan 09, 2008 3.040 3.400 3.040 3.230 56,272 +0.07(+2.22%)
Jan 08, 2008 3.440 3.440 3.160 3.160 18,410 -0.17(-5.11%)
Jan 07, 2008 3.310 3.400 3.310 3.330 61,879 -0.14(-4.03%)
Jan 04, 2008 3.080 3.470 3.080 3.470 29,300 +0.27(+8.44%)
Jan 03, 2008 3.060 3.300 3.060 3.200 64,815 +0.13(+4.23%)
Jan 02, 2008 3.110 3.150 3.070 3.070 52,360 -0.08(-2.54%)
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.