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 (%)
Apr 29, 2014 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 28, 2014 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Apr 25, 2014 0.0600 0.0650 0.0600 0.0650 3,000 +0.01(+30.00%)
Apr 23, 2014 0.0500 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Apr 17, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 16, 2014 0.0600 0.0600 0.0600 0.0600 111,467 +0.00(+0.00%)
Apr 15, 2014 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Apr 10, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 09, 2014 0.0600 0.0600 0.0600 0.0600 170,000 +0.00(+0.00%)
Apr 08, 2014 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+0.00%)
Apr 07, 2014 0.0700 0.0700 0.0600 0.0600 7,100 -0.01(-7.69%)
Apr 04, 2014 0.0750 0.0750 0.0600 0.0650 33,637 +0.00(+0.00%)
Apr 03, 2014 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-18.75%)
Apr 02, 2014 0.0750 0.0800 0.0750 0.0800 20,000 +0.01(+23.08%)
Mar 28, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 26, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 25, 2014 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Mar 24, 2014 0.0600 0.0600 0.0600 0.0600 21,000 -0.01(-20.00%)
Mar 20, 2014 0.0750 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Mar 18, 2014 0.0600 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 17, 2014 0.0700 0.0800 0.0650 0.0650 30,250 +0.00(+0.00%)
Mar 14, 2014 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Mar 13, 2014 0.0650 0.0650 0.0650 0.0650 1,000 -0.02(-23.53%)
Mar 12, 2014 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+21.43%)
Mar 10, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 07, 2014 0.0700 0.0700 0.0600 0.0700 277,500 -0.01(-17.65%)
Mar 06, 2014 0.0700 0.0850 0.0700 0.0850 15,500 +0.01(+21.43%)
Mar 03, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 28, 2014 0.0750 0.0750 0.0700 0.0700 60,800 -0.01(-12.50%)
Feb 27, 2014 0.0800 0.0800 0.0700 0.0800 17,500 +0.00(+0.00%)
Feb 26, 2014 0.0650 0.0800 0.0650 0.0800 14,000 +0.01(+14.29%)
Feb 24, 2014 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Feb 21, 2014 0.0800 0.0850 0.0800 0.0850 159,000 +0.01(+6.25%)
Feb 20, 2014 0.0800 0.0850 0.0800 0.0800 32,900 -0.01(-11.11%)
Feb 19, 2014 0.0800 0.0950 0.0650 0.0900 475,500 +0.01(+12.50%)
Feb 18, 2014 0.0800 0.0850 0.0800 0.0800 98,900 +0.00(+0.00%)
Feb 14, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 13, 2014 0.0800 0.0900 0.0800 0.0800 193,675 +0.00(+0.00%)
Feb 12, 2014 0.0800 0.0800 0.0800 0.0800 75,571 +0.01(+6.67%)
Feb 11, 2014 0.0700 0.0750 0.0650 0.0750 205,550 +0.01(+15.38%)
Feb 10, 2014 0.0650 0.0650 0.0600 0.0650 29,000 +0.01(+18.18%)
Feb 07, 2014 0.0550 0.0550 0.0550 0.0550 44,099 +0.01(+22.22%)
Feb 06, 2014 0.0500 0.0500 0.0450 0.0450 39,000 -0.01(-10.00%)
Feb 05, 2014 0.0600 0.0600 0.0450 0.0500 167,600 +0.00(+0.00%)
Feb 04, 2014 0.0500 0.0600 0.0500 0.0500 87,715 -0.01(-16.67%)
Feb 03, 2014 0.0600 0.0700 0.0500 0.0600 396,500 +0.00(+0.00%)
Jan 31, 2014 0.0600 0.0600 0.0600 0.0600 56,000 +0.00(+0.00%)
Jan 30, 2014 0.0600 0.0600 0.0600 0.0600 114,280 +0.00(+0.00%)
Jan 29, 2014 0.0600 0.0600 0.0550 0.0600 205,900 +0.00(+0.00%)
Jan 28, 2014 0.0700 0.0700 0.0600 0.0600 230,650 -0.01(-14.29%)
Jan 27, 2014 0.0750 0.0800 0.0700 0.0700 405,637 -0.01(-12.50%)
Jan 24, 2014 0.0850 0.0850 0.0800 0.0800 114,700 -0.01(-5.88%)
Jan 23, 2014 0.0900 0.0900 0.0850 0.0850 50,112 -0.00(-5.56%)
Jan 22, 2014 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+5.88%)
Jan 21, 2014 0.0900 0.0900 0.0800 0.0850 87,200 -0.00(-5.56%)
Jan 20, 2014 0.1000 0.1000 0.0900 0.0900 28,660 -0.01(-5.26%)
Jan 17, 2014 0.1000 0.1000 0.0950 0.0950 86,000 -0.01(-13.64%)
Jan 13, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jan 08, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 06, 2014 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Dec 31, 2013 0.0800 0.0800 0.0800 0.0800 270 -0.01(-11.11%)
Dec 30, 2013 0.1100 0.1100 0.0900 0.0900 21,000 -0.01(-10.00%)
Dec 27, 2013 0.0850 0.1000 0.0800 0.1000 9,122 +0.02(+25.00%)
Dec 23, 2013 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 20, 2013 0.0750 0.0750 0.0750 0.0750 20,500 +0.00(+0.00%)
Dec 19, 2013 0.0750 0.0750 0.0750 0.0750 67,900 +0.00(+0.00%)
Dec 16, 2013 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 13, 2013 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+14.29%)
Dec 12, 2013 0.0750 0.0750 0.0700 0.0700 26,000 -0.00(-6.67%)
Dec 11, 2013 0.0800 0.0800 0.0750 0.0750 6,500 -0.01(-16.67%)
Dec 10, 2013 0.0900 0.0900 0.0900 0.0900 173,000 +0.01(+12.50%)
Dec 06, 2013 0.0800 0.0800 0.0800 800 -0.01(-11.11%)
Dec 05, 2013 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Dec 03, 2013 0.0850 0.0850 0.0850 100 +0.01(+13.33%)
Dec 02, 2013 0.0750 0.0750 0.0750 0.0750 3,900 -0.01(-16.67%)
Nov 29, 2013 0.0800 0.0900 0.0800 0.0900 32,000 +0.01(+12.50%)
Nov 27, 2013 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 26, 2013 0.0750 0.0750 0.0750 0.0750 12,500 +0.00(+7.14%)
Nov 22, 2013 0.0700 0.0700 0.0700 60 -0.01(-17.65%)
Nov 21, 2013 0.0850 0.0850 0.0850 0.0850 50,500 +0.01(+6.25%)
Nov 20, 2013 0.0700 0.0800 0.0700 0.0800 37,200 +0.01(+23.08%)
Nov 19, 2013 0.0700 0.0700 0.0650 0.0650 103,238 -0.01(-13.33%)
Nov 18, 2013 0.0750 0.0750 0.0750 0.0750 9,100 -0.01(-6.25%)
Nov 15, 2013 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Nov 14, 2013 0.0800 0.0800 0.0800 0.0800 160,000 -0.01(-11.11%)
Nov 13, 2013 0.0850 0.0950 0.0850 0.0900 64,515 +0.00(+0.00%)
Nov 12, 2013 0.0900 0.0900 0.0900 0.0900 10,200 -0.01(-10.00%)
Nov 11, 2013 0.1000 0.1000 0.1000 0.1000 5,500 +0.00(+0.00%)
Nov 08, 2013 0.1000 0.1000 0.1000 0.1000 26,800 +0.00(+0.00%)
Nov 07, 2013 0.1050 0.1050 0.1000 0.1000 10,380 +0.00(+0.00%)
Nov 06, 2013 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Nov 05, 2013 0.1050 0.1050 0.1000 0.1000 28,800 -0.01(-13.04%)
Nov 01, 2013 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Oct 30, 2013 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Oct 25, 2013 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 24, 2013 0.1000 0.1200 0.1000 0.1200 11,650 +0.00(+4.35%)
Oct 22, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 21, 2013 0.1150 0.1150 0.1150 0.1150 600 -0.00(-4.17%)
Oct 17, 2013 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 16, 2013 0.1350 0.1350 0.1250 0.1250 19,700 -0.01(-3.85%)
Oct 15, 2013 0.1300 0.1300 0.1300 0.1300 94,500 -0.02(-13.33%)
Oct 03, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 02, 2013 0.1200 0.1500 0.1200 0.1500 11,000 +0.00(+0.00%)
Oct 01, 2013 0.1500 0.1500 0.1500 0.1500 8,300 +0.00(+0.00%)
Sep 30, 2013 0.1500 0.1500 0.1500 0.1500 15,850 -0.02(-11.76%)
Sep 27, 2013 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Sep 26, 2013 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
Sep 25, 2013 0.1700 0.1700 0.1650 0.1700 14,461 +0.01(+3.03%)
Sep 24, 2013 0.1550 0.1650 0.1550 0.1650 36,100 +0.00(+0.00%)
Sep 23, 2013 0.1650 0.1650 0.1650 0.1650 12,800 +0.00(+0.00%)
Sep 20, 2013 0.1700 0.1700 0.1650 0.1650 2,600 +0.00(+0.00%)
Sep 19, 2013 0.1650 0.1650 0.1650 0.1650 600 +0.01(+3.13%)
Sep 18, 2013 0.1600 0.1600 0.1600 0.1600 66,950 -0.01(-3.03%)
Sep 17, 2013 0.1550 0.1650 0.1550 0.1650 3,100 +0.00(+0.00%)
Sep 16, 2013 0.1550 0.1650 0.1550 0.1650 31,400 +0.01(+6.45%)
Sep 13, 2013 0.1600 0.1600 0.1550 0.1550 3,760 -0.01(-3.13%)
Sep 12, 2013 0.1600 0.1600 0.1550 0.1600 49,800 +0.00(+0.00%)
Sep 11, 2013 0.1600 0.1600 0.1600 0.1600 1,375 +0.01(+6.67%)
Sep 10, 2013 0.1350 0.1600 0.1350 0.1500 21,000 -0.02(-11.76%)
Sep 09, 2013 0.1650 0.1700 0.1650 0.1700 46,700 +0.00(+0.00%)
Sep 06, 2013 0.1700 0.1700 0.1700 0.1700 2,233 +0.00(+0.00%)
Sep 05, 2013 0.1700 0.1700 0.1700 0.1700 11,500 +0.02(+13.33%)
Aug 30, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 29, 2013 0.1600 0.1600 0.1500 0.1500 97,500 -0.02(-11.76%)
Aug 28, 2013 0.1500 0.1700 0.1500 0.1700 38,500 +0.02(+13.33%)
Aug 27, 2013 0.1500 0.1500 0.1500 0.1500 66,020 +0.00(+0.00%)
Aug 26, 2013 0.1500 0.1500 0.1500 0.1500 30,000 +0.02(+15.38%)
Aug 22, 2013 0.1300 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Aug 19, 2013 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Aug 16, 2013 0.1400 0.1400 0.1300 0.1400 126,100 +0.02(+12.00%)
Aug 14, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 12, 2013 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Aug 09, 2013 0.1400 0.1400 0.1400 0.1400 69,500 +0.02(+16.67%)
Aug 06, 2013 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 01, 2013 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Jul 29, 2013 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Jul 26, 2013 0.1350 0.1350 0.1350 0.1350 43,320 +0.02(+12.50%)
Jul 25, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 24, 2013 0.1300 0.1350 0.1200 0.1200 58,800 -0.01(-7.69%)
Jul 23, 2013 0.1300 0.1300 0.1300 0.1300 7,000 +0.02(+18.18%)
Jul 22, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 19, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 18, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 17, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 16, 2013 0.1100 0.1100 0.1100 0.1100 7,500 +0.00(+0.00%)
Jul 15, 2013 0.1100 0.1100 0.1100 0.1100 536 +0.00(+0.00%)
Jul 12, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 11, 2013 0.1100 0.1100 0.1100 0.1100 500 -0.01(-8.33%)
Jul 10, 2013 0.1100 0.1200 0.1100 0.1200 16,000 +0.03(+33.33%)
Jul 09, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 08, 2013 0.0900 0.0900 0.0900 0.0900 600 +0.00(+0.00%)
Jul 05, 2013 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Jul 04, 2013 0.0900 0.0900 0.0900 0.0900 12,500 +0.00(+0.00%)
Jul 03, 2013 0.0900 0.0900 0.0900 0.0900 7,000 -0.01(-10.00%)
Jul 02, 2013 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+11.11%)
Jun 28, 2013 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jun 27, 2013 0.1000 0.1000 0.0900 0.1000 119,500 -0.00(-4.76%)
Jun 26, 2013 0.1100 0.1100 0.1050 0.1050 34,000 -0.01(-8.70%)
Jun 25, 2013 0.1200 0.1200 0.1150 0.1150 19,000 -0.00(-4.17%)
Jun 24, 2013 0.1250 0.1250 0.1200 0.1200 42,200 -0.01(-7.69%)
Jun 21, 2013 0.1300 0.1350 0.1200 0.1300 41,000 +0.01(+8.33%)
Jun 20, 2013 0.1300 0.1300 0.1200 0.1200 94,000 -0.02(-14.29%)
Jun 19, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 18, 2013 0.1300 0.1400 0.1300 0.1400 8,008 +0.00(+0.00%)
Jun 17, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 14, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 13, 2013 0.1400 0.1400 0.1400 0.1400 16,000 +0.01(+7.69%)
Jun 12, 2013 0.1500 0.1500 0.1300 0.1300 23,000 -0.02(-13.33%)
Jun 11, 2013 0.1450 0.1550 0.1400 0.1500 46,000 -0.01(-6.25%)
Jun 10, 2013 0.1600 0.1600 0.1600 0.1600 31,000 +0.00(+0.00%)
Jun 07, 2013 0.1600 0.1600 0.1600 0.1600 9,600 +0.00(+0.00%)
Jun 06, 2013 0.1550 0.1600 0.1550 0.1600 15,889 +0.01(+6.67%)
Jun 05, 2013 0.1800 0.1800 0.1500 0.1500 49,000 -0.03(-16.67%)
Jun 04, 2013 0.1800 0.1800 0.1750 0.1800 23,500 +0.01(+5.88%)
Jun 03, 2013 0.1600 0.1800 0.1600 0.1700 8,900 +0.02(+9.68%)
May 31, 2013 0.1650 0.1650 0.1550 0.1550 30,000 -0.01(-3.13%)
May 30, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 29, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 28, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 27, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 24, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 23, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 22, 2013 0.1800 0.1800 0.1600 0.1600 18,877 -0.01(-3.03%)
May 21, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 17, 2013 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
May 16, 2013 0.1800 0.1800 0.1650 0.1700 36,745 +0.01(+3.03%)
May 15, 2013 0.1700 0.1700 0.1650 0.1650 29,000 -0.01(-8.33%)
May 13, 2013 0.1850 0.1900 0.1800 0.1800 29,000 -0.01(-5.26%)
May 10, 2013 0.1800 0.1900 0.1800 0.1900 24,962 +0.00(+0.00%)
May 09, 2013 0.1800 0.1900 0.1800 0.1900 2,500 +0.00(+0.00%)
May 08, 2013 0.1900 0.1900 0.1900 0.1900 21,000 +0.01(+5.56%)
May 07, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 06, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 03, 2013 0.1700 0.1800 0.1700 0.1800 3,500 +0.00(+0.00%)
May 02, 2013 0.2000 0.2000 0.1800 0.1800 32,500 +0.01(+5.88%)
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.