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, 2020 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Apr 28, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 27, 2020 0.0500 0.0500 0.0500 0.0500 19,000 +0.01(+11.11%)
Apr 24, 2020 0.0450 0.0450 0.0450 0.0450 24,000 -0.01(-18.18%)
Apr 23, 2020 0.0550 0.0550 0.0550 243 +0.00(+0.00%)
Apr 21, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 20, 2020 0.0550 0.0550 0.0550 100 +0.00(+0.00%)
Apr 17, 2020 0.0550 0.0550 0.0550 1 +0.00(+0.00%)
Apr 16, 2020 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+10.00%)
Apr 14, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 13, 2020 0.0400 0.0450 0.0400 0.0450 46,999 +0.00(+0.00%)
Apr 09, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 07, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 06, 2020 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Apr 03, 2020 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Apr 02, 2020 0.0500 0.0500 0.0500 0.0500 100,000 -0.00(-9.09%)
Mar 31, 2020 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Mar 27, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 25, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 24, 2020 0.0550 0.0550 0.0350 0.0400 453,231 -0.00(-11.11%)
Mar 20, 2020 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Mar 19, 2020 0.0300 0.0350 0.0300 0.0350 172,000 +0.01(+16.67%)
Mar 18, 2020 0.0300 0.0300 0.0300 0.0300 593,000 -0.01(-14.29%)
Mar 17, 2020 0.0300 0.0350 0.0300 0.0350 43,000 +0.01(+16.67%)
Mar 16, 2020 0.0500 0.0500 0.0200 0.0300 3,525,042 -0.02(-40.00%)
Mar 13, 2020 0.0500 0.0500 0.0450 0.0500 43,000 +0.00(+0.00%)
Mar 12, 2020 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-16.67%)
Mar 06, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 05, 2020 0.0550 0.0550 0.0550 0.0550 4,220 +0.00(+0.00%)
Mar 03, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 02, 2020 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Feb 28, 2020 0.0550 0.0550 0.0550 0.0550 106,827 -0.00(-8.33%)
Feb 27, 2020 0.0600 0.0600 0.0600 0.0600 18,468 +0.00(+0.00%)
Feb 24, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 21, 2020 0.0600 0.0600 0.0600 0.0600 5,809 +0.00(+0.00%)
Feb 11, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 10, 2020 0.0650 0.0650 0.0650 0.0650 24,000 +0.00(+0.00%)
Feb 07, 2020 0.0600 0.0650 0.0600 0.0650 35,000 +0.01(+18.18%)
Feb 06, 2020 0.0600 0.0600 0.0550 0.0550 124,305 -0.00(-8.33%)
Feb 05, 2020 0.0600 0.0600 0.0600 0.0600 139,000 +0.00(+0.00%)
Feb 03, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 31, 2020 0.0600 0.0600 0.0600 0.0600 99,200 +0.00(+0.00%)
Jan 30, 2020 0.0600 0.0600 0.0600 0.0600 208,000 +0.00(+0.00%)
Jan 29, 2020 0.0600 0.0600 0.0600 0.0600 62,770 +0.00(+9.09%)
Jan 28, 2020 0.0600 0.0600 0.0550 0.0550 155,000 -0.00(-8.33%)
Jan 27, 2020 0.0650 0.0650 0.0600 0.0600 21,225 -0.01(-7.69%)
Jan 24, 2020 0.0650 0.0650 0.0650 0.0650 17,280 +0.00(+0.00%)
Jan 22, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 20, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 17, 2020 0.0650 0.0650 0.0650 0.0650 90,000 +0.01(+8.33%)
Jan 14, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 10, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 09, 2020 0.0650 0.0650 0.0650 0.0650 7,000 -0.01(-7.14%)
Jan 08, 2020 0.0600 0.0700 0.0600 0.0700 75,000 +0.01(+7.69%)
Jan 07, 2020 0.0700 0.0700 0.0650 0.0650 42,200 +0.00(+0.00%)
Jan 06, 2020 0.0700 0.0700 0.0650 0.0650 60,000 -0.01(-7.14%)
Jan 03, 2020 0.0700 0.0700 0.0700 0.0700 18,050 +0.00(+0.00%)
Jan 02, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Dec 31, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2019 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Dec 27, 2019 0.0650 0.0650 0.0650 0.0650 67,496 +0.01(+8.33%)
Dec 24, 2019 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Dec 20, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Dec 19, 2019 0.0650 0.0650 0.0600 0.0650 10,332,825 +0.01(+8.33%)
Dec 18, 2019 0.0600 0.0600 0.0600 0.0600 112,939 +0.00(+0.00%)
Dec 17, 2019 0.0650 0.0650 0.0600 0.0600 97,500 -0.01(-7.69%)
Dec 16, 2019 0.0650 0.0650 0.0650 0.0650 15,000 -0.01(-13.33%)
Dec 13, 2019 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Dec 11, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 10, 2019 0.0800 0.0800 0.0800 0.0800 40,000 +0.01(+6.67%)
Dec 09, 2019 0.0600 0.0750 0.0600 0.0750 53,720 +0.01(+25.00%)
Dec 03, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 29, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 27, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 25, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 22, 2019 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Nov 21, 2019 0.0600 0.0650 0.0600 0.0650 13,000 +0.01(+8.33%)
Nov 20, 2019 0.0650 0.0650 0.0600 0.0600 199,000 -0.01(-7.69%)
Nov 19, 2019 0.0650 0.0650 0.0650 0.0650 44,000 +0.00(+0.00%)
Nov 18, 2019 0.0650 0.0650 0.0650 0.0650 17,000 -0.01(-7.14%)
Nov 15, 2019 0.0650 0.0700 0.0650 0.0700 16,600 +0.01(+7.69%)
Nov 11, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 07, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 06, 2019 0.0750 0.0750 0.0650 0.0650 35,000 -0.01(-7.14%)
Nov 05, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Oct 30, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 29, 2019 0.0700 0.0700 0.0700 0.0700 10,499 +0.01(+7.69%)
Oct 28, 2019 0.0700 0.0700 0.0650 0.0650 20,500 +0.00(+0.00%)
Oct 25, 2019 0.0650 0.0750 0.0650 0.0650 41,999 -0.01(-7.14%)
Oct 23, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 22, 2019 0.0650 0.0750 0.0650 0.0750 65,000 +0.00(+0.00%)
Oct 21, 2019 0.0650 0.0750 0.0650 0.0750 45,500 +0.00(+7.14%)
Oct 17, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 03, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Oct 02, 2019 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
Sep 27, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Sep 25, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 23, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 19, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 18, 2019 0.0800 0.0800 0.0750 0.0750 34,000 +0.00(+0.00%)
Sep 16, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 13, 2019 0.0700 0.0700 0.0700 0.0700 4,000 -0.01(-12.50%)
Sep 12, 2019 0.0700 0.0800 0.0700 0.0800 20,000 -0.01(-5.88%)
Sep 09, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 04, 2019 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Sep 03, 2019 0.0850 0.0900 0.0650 0.0750 46,999 -0.01(-6.25%)
Aug 30, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 29, 2019 0.0750 0.0800 0.0750 0.0800 231,000 +0.01(+14.29%)
Aug 28, 2019 0.0800 0.0800 0.0650 0.0700 160,335 +0.00(+0.00%)
Aug 27, 2019 0.0600 0.0700 0.0600 0.0700 158,250 +0.01(+16.67%)
Aug 26, 2019 0.0600 0.0600 0.0550 0.0600 98,000 +0.00(+9.09%)
Aug 23, 2019 0.0550 0.0600 0.0550 0.0550 23,000 +0.00(+0.00%)
Aug 22, 2019 0.0600 0.0600 0.0550 0.0550 46,000 -0.00(-8.33%)
Aug 20, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 14, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 13, 2019 0.0600 0.0600 0.0550 0.0550 181,650 -0.00(-8.33%)
Aug 12, 2019 0.0600 0.0600 0.0600 0.0600 27,000 +0.00(+9.09%)
Aug 09, 2019 0.0600 0.0600 0.0550 0.0550 40,626 -0.00(-8.33%)
Aug 08, 2019 0.0600 0.0600 0.0600 0.0600 7,372 -0.01(-7.69%)
Aug 07, 2019 0.0600 0.0650 0.0600 0.0650 103,000 +0.00(+0.00%)
Aug 02, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 01, 2019 0.0600 0.0600 0.0600 0.0600 12,704 -0.01(-14.29%)
Jul 29, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 26, 2019 0.0650 0.0650 0.0600 0.0600 37,142 -0.01(-7.69%)
Jul 24, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 23, 2019 0.0800 0.0800 0.0600 0.0600 43,700 -0.02(-25.00%)
Jul 22, 2019 0.0850 0.0850 0.0800 0.0800 125,000 +0.01(+14.29%)
Jul 19, 2019 0.0700 0.0700 0.0700 0.0700 28,000 +0.01(+7.69%)
Jul 17, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 11, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 09, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 02, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 28, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 27, 2019 0.0600 0.0600 0.0600 0.0600 101,000 +0.00(+0.00%)
Jun 26, 2019 0.0600 0.0600 0.0600 0.0600 421,454 -0.01(-20.00%)
Jun 25, 2019 0.0650 0.0750 0.0650 0.0750 51,450 +0.00(+0.00%)
Jun 24, 2019 0.0750 0.0750 0.0750 200 +0.00(+0.00%)
Jun 21, 2019 0.0750 0.0850 0.0750 0.0750 82,000 +0.01(+15.38%)
Jun 20, 2019 0.0750 0.0750 0.0650 0.0650 100,000 -0.01(-7.14%)
Jun 18, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 17, 2019 0.0650 0.0650 0.0650 0.0650 30,268 +0.00(+0.00%)
Jun 13, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 12, 2019 0.0650 0.0650 0.0600 0.0650 18,559 +0.00(+0.00%)
Jun 11, 2019 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Jun 07, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 06, 2019 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Jun 05, 2019 0.0600 0.0650 0.0600 0.0650 62,000 +0.01(+8.33%)
Jun 04, 2019 0.0650 0.0650 0.0600 0.0600 399,000 +0.00(+0.00%)
Jun 03, 2019 0.0600 0.0650 0.0600 0.0600 265,182 +0.00(+0.00%)
May 31, 2019 0.0600 0.0600 0.0600 0.0600 40,732 -0.01(-7.69%)
May 30, 2019 0.0650 0.0650 0.0600 0.0650 97,000 -0.01(-13.33%)
May 28, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 24, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 23, 2019 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
May 22, 2019 0.0750 0.0800 0.0750 0.0800 69,000 +0.00(+0.00%)
May 17, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 16, 2019 0.0800 0.0800 0.0800 0.0800 10,000 -0.02(-20.00%)
May 14, 2019 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
May 13, 2019 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
May 10, 2019 0.0600 0.0650 0.0600 0.0650 15,000 +0.00(+0.00%)
May 09, 2019 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
May 08, 2019 0.0650 0.0650 0.0650 0.0650 24,000 +0.00(+0.00%)
May 07, 2019 0.0600 0.0700 0.0600 0.0650 79,169 -0.01(-7.14%)
May 06, 2019 0.0800 0.0800 0.0700 0.0700 24,000 +0.00(+0.00%)
May 03, 2019 0.0650 0.0700 0.0650 0.0700 72,000 +0.01(+7.69%)
May 02, 2019 0.0700 0.0700 0.0650 0.0650 306,450 -0.01(-13.33%)
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.