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 30, 2015 0.0450 0.0450 0.0400 0.0450 109,000 +0.00(+0.00%)
Apr 29, 2015 0.0500 0.0500 0.0400 0.0450 129,000 +0.00(+12.50%)
Apr 28, 2015 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Apr 27, 2015 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Apr 22, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 21, 2015 0.0450 0.0450 0.0400 0.0400 213,000 +0.00(+0.00%)
Apr 20, 2015 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Apr 17, 2015 0.0450 0.0450 0.0400 0.0400 115,196 -0.00(-11.11%)
Apr 16, 2015 0.0450 0.0450 0.0450 0.0450 175,700 +0.00(+0.00%)
Apr 15, 2015 0.0450 0.0450 0.0450 0.0450 187,000 +0.00(+12.50%)
Apr 10, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 07, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 06, 2015 0.0400 0.0400 0.0400 0.0400 78,000 +0.00(+14.29%)
Apr 01, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 31, 2015 0.0450 0.0450 0.0400 0.0400 176,000 -0.00(-11.11%)
Mar 30, 2015 0.0450 0.0450 0.0450 0.0450 150,000 +0.00(+0.00%)
Mar 26, 2015 0.0450 0.0450 0.0450 800 +0.00(+0.00%)
Mar 20, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 19, 2015 0.0400 0.0450 0.0400 0.0450 125,700 +0.00(+12.50%)
Mar 17, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 12, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 11, 2015 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Mar 10, 2015 0.0450 0.0450 0.0450 0.0450 127,000 +0.00(+0.00%)
Mar 09, 2015 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Mar 05, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 04, 2015 0.0450 0.0400 0.0400 64,500 -0.00(-11.11%)
Mar 02, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 27, 2015 0.0450 0.0500 0.0450 0.0500 75,400 +0.01(+11.11%)
Feb 26, 2015 0.0450 0.0450 0.0450 0.0450 126,500 +0.00(+0.00%)
Feb 19, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 18, 2015 0.0450 0.0450 0.0400 0.0400 32,000 -0.00(-11.11%)
Feb 17, 2015 0.0400 0.0450 0.0400 0.0450 103,000 +0.00(+12.50%)
Feb 13, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 11, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 09, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 05, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 04, 2015 0.0450 0.0450 0.0450 0.0450 101,199 +0.00(+0.00%)
Feb 03, 2015 0.0450 0.0450 0.0450 0.0450 157,000 +0.00(+12.50%)
Jan 27, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 26, 2015 0.0500 0.0500 0.0450 0.0450 143,000 -0.01(-10.00%)
Jan 23, 2015 0.0500 0.0500 0.0500 0.0500 93,608 +0.01(+11.11%)
Jan 22, 2015 0.0450 0.0550 0.0450 0.0450 254,000 +0.00(+0.00%)
Jan 21, 2015 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+0.00%)
Jan 20, 2015 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Jan 19, 2015 0.0400 0.0400 0.0400 0.0400 3,000 -0.01(-20.00%)
Jan 15, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 14, 2015 0.0450 0.0500 0.0450 0.0500 17,500 +0.01(+11.11%)
Jan 13, 2015 0.0450 0.0450 0.0450 0.0450 105,000 -0.01(-10.00%)
Jan 07, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jan 06, 2015 0.0400 0.0400 0.0400 0.0400 2,200 +0.00(+0.00%)
Jan 05, 2015 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Dec 31, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 30, 2014 0.0450 0.0450 0.0400 0.0450 51,700 +0.00(+0.00%)
Dec 29, 2014 0.0450 0.0450 0.0400 0.0450 135,215 +0.00(+12.50%)
Dec 24, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2014 0.0400 0.0400 0.0400 0.0400 13,500 +0.00(+0.00%)
Dec 22, 2014 0.0400 0.0500 0.0400 0.0400 171,000 +0.00(+0.00%)
Dec 19, 2014 0.0400 0.0400 0.0400 0.0400 404,300 +0.00(+0.00%)
Dec 17, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 16, 2014 0.0350 0.0450 0.0350 0.0450 28,738 +0.00(+12.50%)
Dec 15, 2014 0.0450 0.0450 0.0400 0.0400 30,400 +0.00(+0.00%)
Dec 12, 2014 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Dec 11, 2014 0.0450 0.0450 0.0400 0.0400 22,000 +0.00(+0.00%)
Dec 10, 2014 0.0400 0.0400 0.0400 0.0400 3,500 -0.00(-11.11%)
Dec 09, 2014 0.0450 0.0450 0.0450 0.0450 17,500 +0.00(+12.50%)
Dec 05, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 04, 2014 0.0400 0.0400 0.0400 0.0400 11,574 -0.01(-20.00%)
Dec 02, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 01, 2014 0.0450 0.0450 0.0450 0.0450 21,000 +0.00(+0.00%)
Nov 28, 2014 0.0450 0.0450 0.0450 0.0450 59,000 +0.00(+0.00%)
Nov 26, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 25, 2014 0.0450 0.0450 0.0450 0.0450 22,500 +0.00(+0.00%)
Nov 24, 2014 0.0450 0.0450 0.0450 0.0450 28,050 +0.00(+12.50%)
Nov 20, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 19, 2014 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+0.00%)
Nov 18, 2014 0.0450 0.0450 0.0450 0.0450 2,700 +0.00(+0.00%)
Nov 17, 2014 0.0450 0.0550 0.0450 0.0450 89,543 -0.01(-10.00%)
Nov 12, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 10, 2014 0.0500 0.0500 0.0500 125 +0.00(+0.00%)
Nov 07, 2014 0.0500 0.0500 0.0500 0.0500 63,684 -0.00(-9.09%)
Nov 04, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 03, 2014 0.0500 0.0550 0.0500 0.0550 71,000 +0.00(+0.00%)
Oct 31, 2014 0.0500 0.0550 0.0450 0.0550 189,000 +0.00(+10.00%)
Oct 30, 2014 0.0550 0.0550 0.0500 0.0500 34,300 +0.00(+0.00%)
Oct 28, 2014 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 27, 2014 0.0550 0.0600 0.0550 0.0600 6,500 +0.00(+0.00%)
Oct 24, 2014 0.0600 0.0600 0.0600 0.0600 71,180 +0.00(+0.00%)
Oct 23, 2014 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.00%)
Oct 22, 2014 0.0600 0.0600 0.0600 0.0600 39,000 +0.00(+9.09%)
Oct 21, 2014 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Oct 20, 2014 0.0600 0.0600 0.0600 0.0600 1,010,000 +0.01(+20.00%)
Oct 16, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 15, 2014 0.0500 0.0500 0.0500 0.0500 120,000 +0.00(+0.00%)
Oct 14, 2014 0.0500 0.0550 0.0500 0.0500 197,900 +0.00(+0.00%)
Oct 10, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 09, 2014 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Oct 08, 2014 0.0500 0.0500 0.0500 0.0500 100,000 +0.01(+11.11%)
Oct 07, 2014 0.0500 0.0500 0.0450 0.0450 106,754 -0.01(-18.18%)
Oct 06, 2014 0.0500 0.0550 0.0500 0.0550 339,874 +0.00(+10.00%)
Oct 02, 2014 0.0500 0.0500 0.0500 400 +0.01(+25.00%)
Oct 01, 2014 0.0450 0.0450 0.0400 0.0400 116,500 +0.00(+0.00%)
Sep 30, 2014 0.0400 0.0400 0.0400 0.0400 50,500 -0.00(-11.11%)
Sep 29, 2014 0.0450 0.0500 0.0400 0.0450 351,948 +0.00(+0.00%)
Sep 26, 2014 0.0450 0.0450 0.0450 0.0450 13,000 -0.01(-10.00%)
Sep 25, 2014 0.0500 0.0500 0.0500 0.0500 69,500 +0.00(+0.00%)
Sep 24, 2014 0.0450 0.0500 0.0450 0.0500 17,900 +0.01(+11.11%)
Sep 23, 2014 0.0400 0.0450 0.0400 0.0450 7,000 -0.01(-10.00%)
Sep 22, 2014 0.0400 0.0500 0.0400 0.0500 78,000 +0.01(+11.11%)
Sep 19, 2014 0.0450 0.0500 0.0400 0.0450 118,600 -0.01(-10.00%)
Sep 18, 2014 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Sep 17, 2014 0.0500 0.0550 0.0450 0.0500 164,800 +0.00(+0.00%)
Sep 16, 2014 0.0500 0.0550 0.0500 0.0500 94,794 -0.01(-16.67%)
Sep 12, 2014 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 11, 2014 0.0600 0.0600 0.0500 0.0500 40,000 -0.00(-9.09%)
Sep 09, 2014 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 08, 2014 0.0550 0.0550 0.0500 0.0500 151,500 -0.00(-9.09%)
Sep 05, 2014 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Sep 04, 2014 0.0550 0.0600 0.0550 0.0600 115,000 +0.00(+9.09%)
Sep 03, 2014 0.0550 0.0550 0.0550 0.0550 54,000 +0.00(+0.00%)
Sep 02, 2014 0.0600 0.0600 0.0550 0.0550 32,500 +0.00(+0.00%)
Aug 29, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 28, 2014 0.0400 0.0700 0.0400 0.0600 4,091,510 +0.02(+71.43%)
Aug 27, 2014 0.0400 0.0400 0.0350 0.0350 779,200 -0.01(-22.22%)
Aug 26, 2014 0.0500 0.0500 0.0450 0.0450 200,000 +0.00(+0.00%)
Aug 25, 2014 0.0400 0.0450 0.0400 0.0450 58,999 +0.00(+12.50%)
Aug 22, 2014 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 21, 2014 0.0450 0.0500 0.0450 0.0450 319,149 +0.00(+0.00%)
Aug 20, 2014 0.0450 0.0500 0.0450 0.0450 188,467 +0.00(+0.00%)
Aug 19, 2014 0.0500 0.0500 0.0500 0.0450 547,700 +0.00(+0.00%)
Aug 18, 2014 0.0500 0.0600 0.0450 0.0450 377,500 +0.00(+0.00%)
Aug 15, 2014 0.0450 207,500 -0.01(-18.18%)
Aug 14, 2014 0.0450 0.0500 0.0450 0.0550 187,315 +0.00(+0.00%)
Aug 13, 2014 0.0500 0.0600 0.0500 0.0550 272,655 +0.00(+10.00%)
Aug 11, 2014 0.0500 0 +0.00(+0.00%)
Aug 08, 2014 0.0500 0.0600 0.0500 0.0500 54,400 -0.01(-16.67%)
Aug 07, 2014 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Aug 06, 2014 0.0550 0.0550 0.0550 0.0550 7,000 -0.00(-8.33%)
Jul 31, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 30, 2014 0.0600 0.0600 0.0550 0.0550 47,000 -0.02(-21.43%)
Jul 28, 2014 0.0700 0 +0.01(+16.67%)
Jul 25, 2014 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-14.29%)
Jul 24, 2014 0.0750 0.0750 0.0650 0.0700 9,000 +0.01(+7.69%)
Jul 23, 2014 0.0700 0.0700 0.0650 0.0650 4,000 +0.00(+0.00%)
Jul 22, 2014 0.0650 0.0650 0.0600 0.0650 18,000 +0.00(+0.00%)
Jul 18, 2014 0.0650 0.0650 0 +0.00(+0.00%)
Jul 17, 2014 0.0650 0.0650 0.0650 0.0650 4,140 +0.00(+0.00%)
Jul 15, 2014 0.0650 0.0650 0 -0.01(-13.33%)
Jul 14, 2014 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Jul 11, 2014 0.0750 0.0750 0.0750 0.0750 10,000 +0.01(+15.38%)
Jul 09, 2014 0.0650 0.0650 0 -0.01(-7.14%)
Jul 08, 2014 0.0700 0.0700 0.0700 0.0700 28,000 -0.00(-6.67%)
Jul 03, 2014 0.0750 0.0750 0 -0.01(-6.25%)
Jun 30, 2014 0.0800 0.0800 0 -0.01(-5.88%)
Jun 25, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 23, 2014 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 20, 2014 0.0900 0.0900 0.0800 0.0800 6,422 -0.01(-11.11%)
Jun 19, 2014 0.0900 0.0900 0.0900 0.0900 600,500 -0.01(-5.26%)
Jun 18, 2014 0.0850 0.0950 0.0850 0.0950 640,077 +0.01(+11.76%)
Jun 17, 2014 0.0800 0.0850 0.0700 0.0850 149,704 +0.01(+6.25%)
Jun 16, 2014 0.0750 0.0900 0.0750 0.0800 438,000 +0.01(+23.08%)
Jun 13, 2014 0.0650 0.0650 0.0650 0.0650 100,000 +0.00(+0.00%)
Jun 12, 2014 0.0600 0.0650 0.0600 0.0650 152,250 +0.01(+30.00%)
Jun 11, 2014 0.0550 0.0550 0.0500 0.0500 17,000 -0.01(-23.08%)
Jun 10, 2014 0.0650 0.0650 0.0650 0.0650 23,500 +0.01(+8.33%)
Jun 05, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 04, 2014 0.0550 0.0550 0.0500 0.0550 42,913 -0.02(-21.43%)
Jun 03, 2014 0.0650 0.0700 0.0650 0.0700 200,700 +0.01(+7.69%)
May 28, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
May 20, 2014 0.0500 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 16, 2014 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 15, 2014 0.0500 0.0650 0.0500 0.0550 22,000 -0.01(-15.38%)
May 14, 2014 0.0650 0.0650 0.0500 0.0650 13,900 +0.01(+8.33%)
May 13, 2014 0.0650 0.0650 0.0600 0.0600 27,500 +0.00(+0.00%)
May 12, 2014 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
May 08, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 07, 2014 0.0550 0.0550 0.0550 0.0550 4,700 +0.00(+0.00%)
May 05, 2014 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
May 02, 2014 0.0650 0.0650 0.0650 0.0650 8,000 +0.01(+8.33%)
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.