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, 2016 0.0800 0.0800 0.0800 0.0800 3,500 +0.01(+14.29%)
Apr 27, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Apr 26, 2016 0.0800 0.0800 0.0750 0.0750 60,000 -0.01(-6.25%)
Apr 25, 2016 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Apr 22, 2016 0.0900 0.0900 0.0850 0.0850 36,350 +0.00(+0.00%)
Apr 21, 2016 0.0900 0.0900 0.0800 0.0850 120,000 +0.00(+0.00%)
Apr 20, 2016 0.1000 0.1000 0.0750 0.0850 258,950 +0.01(+6.25%)
Apr 19, 2016 0.0800 0.0800 0.0750 0.0800 192,600 +0.01(+6.67%)
Apr 18, 2016 0.0750 0.0750 0.0750 0.0750 23,000 +0.00(+7.14%)
Apr 15, 2016 0.0700 0.0750 0.0700 0.0700 138,480 +0.01(+7.69%)
Apr 14, 2016 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Apr 13, 2016 0.0650 0.0650 0.0650 0.0650 4,200 +0.00(+0.00%)
Apr 12, 2016 0.0700 0.0700 0.0650 0.0650 94,800 +0.00(+0.00%)
Apr 11, 2016 0.0600 0.0650 0.0550 0.0650 94,816 +0.01(+18.18%)
Apr 08, 2016 0.0550 0.0550 0.0550 0.0550 24,500 +0.00(+0.00%)
Apr 07, 2016 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
Apr 06, 2016 0.0600 0.0600 0.0550 0.0550 73,000 +0.00(+0.00%)
Apr 05, 2016 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Apr 04, 2016 0.0600 0.0600 0.0550 0.0550 121,000 +0.00(+0.00%)
Apr 01, 2016 0.0550 0.0550 0.0550 0.0550 95,150 +0.00(+0.00%)
Mar 31, 2016 0.0550 0.0550 0.0550 0.0550 21,000 +0.00(+10.00%)
Mar 30, 2016 0.0500 0.0500 0.0500 0.0500 245,570 -0.00(-9.09%)
Mar 29, 2016 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Mar 28, 2016 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Mar 23, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 21, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 18, 2016 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Mar 17, 2016 0.0550 0.0550 0.0550 0.0550 6,500 +0.00(+0.00%)
Mar 16, 2016 0.0550 0.0550 0.0550 0.0550 24,000 +0.00(+10.00%)
Mar 15, 2016 0.0550 0.0550 0.0500 0.0500 24,397 +0.00(+0.00%)
Mar 14, 2016 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Mar 11, 2016 0.0500 0.0500 0.0500 0.0500 400,000 -0.00(-9.09%)
Mar 10, 2016 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Mar 09, 2016 0.0550 0.0550 0.0550 0.0550 26,000 -0.00(-8.33%)
Mar 08, 2016 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Mar 07, 2016 0.0600 0.0600 0.0600 0.0600 92,000 +0.00(+0.00%)
Mar 04, 2016 0.0600 0.0600 0.0550 0.0600 75,000 +0.00(+9.09%)
Mar 03, 2016 0.0550 0.0550 0.0550 0.0550 49,000 +0.00(+0.00%)
Mar 02, 2016 0.0550 0.0550 0.0550 0.0550 68,000 +0.00(+10.00%)
Mar 01, 2016 0.0600 0.0600 0.0500 0.0500 254,163 -0.00(-9.09%)
Feb 29, 2016 0.0600 0.0600 0.0550 0.0550 325,000 -0.01(-15.38%)
Feb 24, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Feb 19, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 18, 2016 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Feb 17, 2016 0.0500 0.0600 0.0500 0.0600 44,000 +0.00(+0.00%)
Feb 16, 2016 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Feb 12, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 09, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 08, 2016 0.0500 0.0600 0.0500 0.0600 24,146 +0.01(+20.00%)
Feb 05, 2016 0.0550 0.0550 0.0500 0.0500 55,000 -0.00(-9.09%)
Feb 04, 2016 0.0550 0.0550 0.0550 0.0550 90,000 -0.00(-8.33%)
Feb 01, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jan 29, 2016 0.0600 0.0700 0.0600 0.0700 25,000 +0.01(+16.67%)
Jan 28, 2016 0.0600 0.0650 0.0600 0.0600 28,000 -0.01(-7.69%)
Jan 27, 2016 0.0600 0.0650 0.0600 0.0650 70,000 +0.01(+18.18%)
Jan 26, 2016 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Jan 25, 2016 0.0550 0.0600 0.0550 0.0600 15,000 +0.00(+0.00%)
Jan 22, 2016 0.0600 0.0600 0.0600 0.0600 19,500 -0.01(-7.69%)
Jan 20, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 19, 2016 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+8.33%)
Jan 18, 2016 0.0600 0.0600 0.0600 0.0600 6,000 -0.01(-14.29%)
Jan 15, 2016 0.0600 0.0700 0.0600 0.0700 2,000 +0.00(+0.00%)
Jan 13, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 12, 2016 0.0700 0.0700 0.0650 0.0700 22,900 -0.01(-12.50%)
Jan 11, 2016 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Jan 05, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 31, 2015 0.0850 0.0850 0.0850 50 +0.01(+13.33%)
Dec 29, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 24, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 23, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Dec 22, 2015 0.0650 0.0650 0.0650 0.0650 2,883 -0.01(-7.14%)
Dec 21, 2015 0.0750 0.0750 0.0700 0.0700 6,200 +0.00(+0.00%)
Dec 18, 2015 0.0700 0.0700 0.0700 0.0700 348,000 +0.00(+0.00%)
Dec 17, 2015 0.0700 0.0700 0.0700 0.0700 35,030 -0.00(-6.67%)
Dec 16, 2015 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Dec 15, 2015 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Dec 14, 2015 0.0750 0.0750 0.0750 0.0750 5,500 +0.00(+0.00%)
Dec 11, 2015 0.0700 0.0750 0.0700 0.0750 8,000 +0.00(+0.00%)
Dec 10, 2015 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Dec 09, 2015 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+7.14%)
Dec 08, 2015 0.0900 0.0900 0.0700 0.0700 36,000 +0.00(+0.00%)
Dec 07, 2015 0.0700 0.0900 0.0700 0.0700 34,500 -0.01(-12.50%)
Dec 04, 2015 0.0750 0.0800 0.0750 0.0800 2,000 +0.01(+6.67%)
Dec 03, 2015 0.0800 0.0800 0.0700 0.0750 54,000 +0.00(+0.00%)
Dec 02, 2015 0.0750 0.0900 0.0700 0.0750 125,837 +0.00(+7.14%)
Dec 01, 2015 0.0750 0.0750 0.0700 0.0700 409,400 -0.01(-12.50%)
Nov 30, 2015 0.0800 0.0800 0.0750 0.0800 13,000 +0.01(+14.29%)
Nov 25, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 24, 2015 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Nov 23, 2015 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Nov 20, 2015 0.0850 0.0900 0.0800 0.0800 44,000 +0.00(+0.00%)
Nov 19, 2015 0.0800 0.0800 0.0800 0.0800 50,200 +0.00(+0.00%)
Nov 18, 2015 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-5.88%)
Nov 16, 2015 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Nov 13, 2015 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Nov 12, 2015 0.0700 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 11, 2015 0.0750 0.0750 0.0750 0.0750 54,000 +0.00(+0.00%)
Nov 09, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 06, 2015 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Nov 05, 2015 0.0750 0.0800 0.0700 0.0800 32,000 +0.00(+0.00%)
Nov 04, 2015 0.0800 0.0850 0.0750 0.0800 35,400 +0.00(+0.00%)
Nov 03, 2015 0.0800 0.0800 0.0800 0.0800 26,000 -0.01(-5.88%)
Nov 02, 2015 0.0800 0.0850 0.0800 0.0850 9,000 +0.01(+6.25%)
Oct 30, 2015 0.0800 0.0800 0.0800 0.0800 11,000 -0.01(-5.88%)
Oct 29, 2015 0.0850 0.0850 0.0850 0.0850 11,000 +0.01(+6.25%)
Oct 28, 2015 0.0850 0.0850 0.0800 0.0800 29,100 +0.00(+0.00%)
Oct 27, 2015 0.0900 0.0900 0.0800 0.0800 89,300 -0.01(-5.88%)
Oct 26, 2015 0.0900 0.1000 0.0800 0.0850 148,000 -0.01(-10.53%)
Oct 23, 2015 0.0900 0.0950 0.0850 0.0950 15,500 +0.01(+11.76%)
Oct 21, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 19, 2015 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 16, 2015 0.0850 0.0850 0.0800 0.0800 58,000 +0.00(+0.00%)
Oct 15, 2015 0.0900 0.0950 0.0800 0.0800 14,000 +0.00(+0.00%)
Oct 14, 2015 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-5.88%)
Oct 13, 2015 0.0850 0.0950 0.0800 0.0850 31,000 +0.01(+6.25%)
Oct 09, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Oct 08, 2015 0.0950 0.0950 0.0850 0.0850 14,000 +0.01(+6.25%)
Oct 07, 2015 0.0900 0.0900 0.0800 0.0800 32,000 -0.01(-11.11%)
Oct 06, 2015 0.0950 0.1000 0.0900 0.0900 138,343 +0.00(+0.00%)
Oct 05, 2015 0.0800 0.1000 0.0800 0.0900 55,000 +0.01(+12.50%)
Oct 02, 2015 0.0800 0.0800 0.0800 0.0800 29,000 +0.01(+6.67%)
Sep 30, 2015 0.0750 0.0750 0.0750 500 -0.01(-6.25%)
Sep 28, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 25, 2015 0.0700 0.0750 0.0700 0.0750 2,600 +0.01(+15.38%)
Sep 24, 2015 0.0600 0.0700 0.0600 0.0650 11,000 -0.01(-7.14%)
Sep 23, 2015 0.0650 0.0700 0.0650 0.0700 54,500 +0.00(+0.00%)
Sep 21, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 18, 2015 0.0700 0.0700 0.0650 0.0650 117,000 -0.01(-7.14%)
Sep 17, 2015 0.0700 0.0700 0.0700 0.0700 3,286 +0.00(+0.00%)
Sep 16, 2015 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Sep 15, 2015 0.0700 0.0700 0.0700 0.0700 3,000 -0.01(-12.50%)
Sep 14, 2015 0.0800 0.0800 0.0800 0.0800 7,050 +0.01(+14.29%)
Sep 11, 2015 0.0750 0.0750 0.0700 0.0700 41,000 +0.01(+7.69%)
Sep 10, 2015 0.0750 0.0750 0.0650 0.0650 34,000 -0.01(-18.75%)
Sep 09, 2015 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-5.88%)
Sep 08, 2015 0.0850 0.0850 0.0850 0.0850 12,000 +0.01(+6.25%)
Sep 04, 2015 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Sep 03, 2015 0.0950 0.1000 0.0950 0.1000 2,200 +0.01(+5.26%)
Aug 28, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Aug 27, 2015 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Aug 26, 2015 0.0800 0.0850 0.0800 0.0850 117,000 -0.01(-15.00%)
Aug 25, 2015 0.1000 0.1000 0.1000 0.1000 3,500 +0.00(+0.00%)
Aug 24, 2015 0.0900 0.1000 0.0900 0.1000 20,050 +0.00(+0.00%)
Aug 21, 2015 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Aug 17, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 13, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 11, 2015 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Aug 07, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 05, 2015 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jul 30, 2015 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 29, 2015 0.0800 0.0900 0.0800 0.0900 4,000 -0.01(-5.26%)
Jul 28, 2015 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Jul 27, 2015 0.0950 0.0950 0.0850 0.0950 48,000 -0.01(-9.52%)
Jul 23, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 22, 2015 0.1100 0.1100 0.1050 0.1050 259,100 -0.02(-16.00%)
Jul 21, 2015 0.1300 0.1300 0.1150 0.1250 136,033 +0.00(+0.00%)
Jul 20, 2015 0.1300 0.1350 0.1250 0.1250 86,000 +0.00(+0.00%)
Jul 17, 2015 0.1300 0.1300 0.1250 0.1250 17,000 -0.01(-3.85%)
Jul 16, 2015 0.1400 0.1400 0.1300 0.1300 115,350 -0.01(-10.34%)
Jul 15, 2015 0.1250 0.1450 0.1250 0.1450 165,000 +0.03(+31.82%)
Jul 13, 2015 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 10, 2015 0.1050 0.1050 0.1050 0.1050 3,500 -0.01(-4.55%)
Jul 09, 2015 0.1000 0.1250 0.1000 0.1100 135,000 -0.01(-12.00%)
Jul 08, 2015 0.1100 0.1250 0.1100 0.1250 317,000 +0.01(+13.64%)
Jul 07, 2015 0.1100 0.1100 0.1100 0.1100 33,844 +0.01(+15.79%)
Jul 06, 2015 0.1100 0.1100 0.0950 0.0950 119,500 -0.01(-13.64%)
Jul 02, 2015 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Jun 30, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 29, 2015 0.0900 0.0900 0.0850 0.0850 143,500 -0.00(-5.56%)
Jun 26, 2015 0.0950 0.1000 0.0900 0.0900 350,500 -0.01(-5.26%)
Jun 25, 2015 0.0850 0.0950 0.0850 0.0950 4,077 +0.01(+5.56%)
Jun 24, 2015 0.0900 0.1000 0.0900 0.0900 191,530 -0.01(-10.00%)
Jun 23, 2015 0.1200 0.1200 0.1000 0.1000 478,500 -0.01(-13.04%)
Jun 22, 2015 0.1200 0.1200 0.1150 0.1150 117,909 +0.01(+4.55%)
Jun 19, 2015 0.1100 0.1200 0.1100 0.1100 143,500 +0.00(+0.00%)
Jun 18, 2015 0.1050 0.1200 0.1050 0.1100 206,000 +0.01(+4.76%)
Jun 17, 2015 0.1000 0.1050 0.1000 0.1050 162,476 +0.00(+5.00%)
Jun 16, 2015 0.0950 0.1000 0.0850 0.1000 217,500 +0.01(+5.26%)
Jun 15, 2015 0.0800 0.1000 0.0800 0.0950 334,417 +0.01(+18.75%)
Jun 12, 2015 0.0750 0.0800 0.0750 0.0800 73,000 +0.00(+0.00%)
Jun 11, 2015 0.0800 0.0800 0.0750 0.0800 38,000 +0.00(+0.00%)
Jun 10, 2015 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Jun 09, 2015 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jun 08, 2015 0.0750 0.0800 0.0700 0.0800 151,000 +0.01(+6.67%)
Jun 05, 2015 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-11.76%)
Jun 04, 2015 0.0850 0.0850 0.0850 0.0850 45,000 +0.01(+6.25%)
Jun 03, 2015 0.0800 0.0800 0.0800 0.0800 47,750 -0.01(-5.88%)
Jun 02, 2015 0.0750 0.0850 0.0750 0.0850 279,000 +0.02(+30.77%)
Jun 01, 2015 0.0800 0.0800 0.0650 0.0650 29,000 -0.01(-13.33%)
May 29, 2015 0.0700 0.0800 0.0700 0.0750 205,180 +0.00(+0.00%)
May 28, 2015 0.0650 0.0750 0.0600 0.0750 126,439 +0.00(+0.00%)
May 27, 2015 0.0700 0.0750 0.0700 0.0750 259,000 +0.01(+15.38%)
May 26, 2015 0.0650 0.0700 0.0650 0.0650 267,700 +0.00(+0.00%)
May 25, 2015 0.0600 0.0650 0.0600 0.0650 153,000 +0.01(+8.33%)
May 22, 2015 0.0600 0.0600 0.0600 0.0600 150,500 +0.01(+20.00%)
May 21, 2015 0.0500 0.0500 0.0500 0.0500 2,000 -0.01(-16.67%)
May 20, 2015 0.0600 0.0600 0.0600 0.0600 78,000 +0.00(+0.00%)
May 19, 2015 0.0550 0.0600 0.0550 0.0600 375,346 +0.01(+20.00%)
May 15, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 14, 2015 0.0500 0.0500 0.0500 0.0500 277,000 +0.01(+11.11%)
May 13, 2015 0.0450 0.0450 0.0450 0.0450 6,000 -0.01(-10.00%)
May 12, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
May 11, 2015 0.0500 0.0500 0.0500 0.0500 27,000 +0.00(+0.00%)
May 08, 2015 0.0450 0.0500 0.0450 0.0500 138,000 +0.01(+11.11%)
May 07, 2015 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
May 06, 2015 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
May 05, 2015 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
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.