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 (%)
Nov 22, 2021 0.1550 0 -0.05(-22.50%)
Nov 19, 2021 0.1600 0.2000 0.1600 0.2000 168,000 +0.04(+21.21%)
Nov 18, 2021 0.1600 0.1700 0.1600 0.1650 31,500 +0.01(+3.13%)
Nov 17, 2021 0.1600 0.1600 0.1600 0.1600 27,000 -0.01(-5.88%)
Nov 16, 2021 0.1700 0.1700 0.1700 0.1700 5,000 -0.00(-2.86%)
Nov 15, 2021 0.1700 0.1850 0.1700 0.1750 45,500 -0.01(-5.41%)
Nov 12, 2021 0.1900 0.1900 0.1750 0.1850 13,850 +0.01(+2.78%)
Nov 11, 2021 0.1800 0.1800 0.1800 0.1800 9,570 +0.01(+5.88%)
Nov 09, 2021 0.1650 0.1700 0.1650 0.1700 63,100 +0.01(+3.03%)
Nov 08, 2021 0.1600 0.1650 0.1600 0.1650 15,000 +0.01(+3.13%)
Nov 05, 2021 0.1650 0.1650 0.1600 0.1600 50,000 -0.01(-5.88%)
Nov 04, 2021 0.1750 0.1750 0.1700 0.1700 14,500 +0.00(+0.00%)
Nov 03, 2021 0.1800 0.1800 0.1700 0.1700 60,508 -0.00(-2.86%)
Nov 02, 2021 0.1800 0.1800 0.1750 0.1750 55,400 +0.00(+0.00%)
Nov 01, 2021 0.1850 0.1850 0.1750 0.1750 36,000 +0.01(+9.37%)
Oct 29, 2021 0.1700 0.1850 0.1600 0.1600 148,710 +0.00(+0.00%)
Oct 28, 2021 0.1450 0.1600 0.1450 0.1600 66,800 +0.02(+10.34%)
Oct 27, 2021 0.1400 0.1500 0.1400 0.1450 150,000 +0.00(+0.00%)
Oct 26, 2021 0.1400 0.1450 66,500 +0.01(+7.41%)
Oct 25, 2021 0.1250 0.1350 0.1250 0.1350 44,500 +0.01(+8.00%)
Oct 22, 2021 0.1150 0.1350 0.1150 0.1250 215,000 +0.01(+13.64%)
Oct 21, 2021 0.1100 0.1100 0.1100 0.1100 44,400 -0.01(-4.35%)
Oct 20, 2021 0.1100 0.1150 0.1100 0.1150 18,500 +0.01(+9.52%)
Oct 19, 2021 0.1050 0.1150 0.1050 0.1050 47,000 +0.01(+10.53%)
Oct 18, 2021 0.1100 0.1100 0.0950 0.0950 17,600 -0.02(-17.39%)
Oct 15, 2021 0.1000 0.1150 0.1000 0.1150 28,000 +0.01(+9.52%)
Oct 14, 2021 0.1100 0.1100 0.1050 0.1050 67,028 +0.00(+0.00%)
Oct 13, 2021 0.1100 0.1100 0.1050 0.1050 98,000 +0.01(+10.53%)
Oct 12, 2021 0.0850 0.0950 0.0850 0.0950 32,000 +0.01(+11.76%)
Oct 08, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 07, 2021 0.0850 0.0850 0.0750 0.0850 38,000 +0.00(+0.00%)
Oct 06, 2021 0.0850 0.0850 0.0850 0.0850 13,000 +0.01(+6.25%)
Oct 05, 2021 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
Oct 04, 2021 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Oct 01, 2021 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Sep 30, 2021 0.0800 0.0800 0.0800 0.0800 5,300 +0.00(+0.00%)
Sep 29, 2021 0.0850 0.0850 0.0800 0.0800 142,000 -0.01(-5.88%)
Sep 28, 2021 0.0850 0.0850 0.0850 0.0850 134,000 -0.00(-5.56%)
Sep 27, 2021 0.0900 0.0900 0.0900 0.0900 98,500 +0.00(+0.00%)
Sep 23, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 22, 2021 0.1100 0.1100 0.0750 0.0850 3,563,070 -0.02(-19.05%)
Sep 21, 2021 0.1100 0.1100 0.1050 0.1050 61,000 -0.01(-4.55%)
Sep 17, 2021 0.1100 0.1100 0.1100 200 +0.00(+0.00%)
Sep 16, 2021 0.1100 0.1100 0.1100 0.1100 12,880 +0.01(+10.00%)
Sep 15, 2021 0.1000 0.1000 0.1000 0.1000 31,500 -0.01(-9.09%)
Sep 14, 2021 0.1150 0.1150 0.1100 0.1100 6,900 +0.00(+0.00%)
Sep 13, 2021 0.1100 0.1100 0.1100 0.1100 12,500 +0.01(+15.79%)
Sep 10, 2021 0.0950 0.1000 0.0950 0.0950 49,550 -0.01(-5.00%)
Sep 09, 2021 0.1000 0.1000 0.0900 0.1000 58,900 -0.00(-4.76%)
Sep 07, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Sep 03, 2021 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Sep 02, 2021 0.0950 0.1000 0.0950 0.0950 74,000 -0.01(-5.00%)
Sep 01, 2021 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Aug 31, 2021 0.0950 0.1000 0.0950 0.1000 6,800 -0.01(-13.04%)
Aug 30, 2021 0.1000 0.1150 0.1000 0.1150 19,500 +0.01(+4.55%)
Aug 27, 2021 0.1050 0.1100 0.1050 0.1100 32,500 +0.01(+10.00%)
Aug 26, 2021 0.1000 0.1000 0.1000 0.1000 18,000 +0.01(+11.11%)
Aug 25, 2021 0.1050 0.1150 0.0900 0.0900 27,000 -0.01(-5.26%)
Aug 24, 2021 0.0950 0.0950 0.0950 0.0950 42,000 +0.00(+0.00%)
Aug 23, 2021 0.0900 0.0950 0.0850 0.0950 72,000 +0.01(+11.76%)
Aug 20, 2021 0.0800 0.0850 0.0800 0.0850 124,000 +0.01(+13.33%)
Aug 19, 2021 0.0800 0.0800 0.0700 0.0750 124,900 -0.01(-6.25%)
Aug 18, 2021 0.0850 0.0850 0.0800 0.0800 35,225 +0.01(+6.67%)
Aug 17, 2021 0.0800 0.0800 0.0750 0.0750 262,771 -0.01(-16.67%)
Aug 16, 2021 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Aug 13, 2021 0.0750 0.0900 0.0750 0.0900 85,500 +0.01(+12.50%)
Aug 12, 2021 0.0900 0.0900 0.0800 0.0800 148,500 -0.01(-11.11%)
Aug 11, 2021 0.0900 0.0900 0.0900 0.0900 64,000 +0.00(+0.00%)
Aug 10, 2021 0.0950 0.1000 0.0900 0.0900 45,800 -0.01(-14.29%)
Aug 09, 2021 0.1100 0.1100 0.1000 0.1050 128,325 -0.01(-4.55%)
Aug 06, 2021 0.1300 0.1300 0.1050 0.1100 230,481 -0.02(-15.38%)
Aug 05, 2021 0.1250 0.1300 0.1250 0.1300 75,500 +0.00(+0.00%)
Aug 04, 2021 0.1300 0.1300 0.1300 0.1300 85,700 -0.01(-7.14%)
Aug 03, 2021 0.1400 0.1450 0.1400 0.1400 263,600 +0.00(+0.00%)
Jul 30, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jul 29, 2021 0.1300 0.1450 0.1300 0.1350 123,765 +0.01(+8.00%)
Jul 28, 2021 0.1300 0.1300 0.1200 0.1250 114,830 -0.01(-3.85%)
Jul 27, 2021 0.1300 0.1400 0.1250 0.1300 434,500 +0.01(+8.33%)
Jul 26, 2021 0.2350 0.2350 0.1200 0.1200 725,553 -0.12(-51.02%)
Jul 23, 2021 0.2500 0.2500 0.2450 0.2450 22,000 +0.01(+2.08%)
Jul 22, 2021 0.2350 0.2400 0.2350 0.2400 29,515 +0.01(+4.35%)
Jul 20, 2021 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Jul 19, 2021 0.2300 0.2500 0.2250 0.2250 128,500 -0.01(-2.17%)
Jul 16, 2021 0.2300 0.2300 0.2300 0.2300 11,000 -0.02(-8.00%)
Jul 15, 2021 0.2500 0.2500 0.2500 0.2500 1,721 +0.01(+4.17%)
Jul 14, 2021 0.2400 0.2400 0.2400 0.2400 1,500 +0.01(+4.35%)
Jul 13, 2021 0.2500 0.2500 0.2300 0.2300 39,600 -0.02(-8.00%)
Jul 12, 2021 0.2450 0.2550 0.2400 0.2500 61,881 -0.01(-1.96%)
Jul 09, 2021 0.2750 0.2750 0.2550 0.2550 56,000 -0.01(-1.92%)
Jul 08, 2021 0.2550 0.2600 0.2550 0.2600 25,060 +0.01(+1.96%)
Jul 07, 2021 0.2500 0.2700 0.2400 0.2550 120,135 -0.03(-8.93%)
Jul 06, 2021 0.2650 0.2800 0.2600 0.2800 82,406 +0.02(+7.69%)
Jul 05, 2021 0.2650 0.2650 0.2600 0.2600 25,000 +0.00(+0.00%)
Jul 02, 2021 0.2350 0.2600 0.2350 0.2600 100,092 +0.03(+13.04%)
Jun 30, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 29, 2021 0.2300 0.2400 0.2300 0.2300 56,181 -0.01(-6.12%)
Jun 28, 2021 0.2350 0.2450 0.2300 0.2450 53,088 -0.02(-7.55%)
Jun 25, 2021 0.2500 0.2650 0.2500 0.2650 65,586 +0.02(+6.00%)
Jun 24, 2021 0.2500 0.2500 0.2500 0.2500 10,646 +0.01(+4.17%)
Jun 22, 2021 0.2400 0.2400 0.2400 100 -0.01(-2.04%)
Jun 21, 2021 0.2050 0.2450 0.2050 0.2450 36,682 -0.02(-5.77%)
Jun 18, 2021 0.2600 0.2600 0.2600 0.2600 21,500 +0.02(+6.12%)
Jun 17, 2021 0.2700 0.2700 0.2450 0.2450 44,010 -0.04(-14.04%)
Jun 16, 2021 0.2850 0.2850 0.2750 0.2850 21,091 +0.00(+1.79%)
Jun 15, 2021 0.2350 0.3000 0.2350 0.2800 85,567 -0.01(-5.08%)
Jun 14, 2021 0.2900 0.2950 0.2900 0.2950 100,561 +0.02(+9.26%)
Jun 11, 2021 0.2450 0.2850 0.2450 0.2700 125,284 -0.02(-8.47%)
Jun 10, 2021 0.2850 0.2950 0.2800 0.2950 103,625 +0.03(+11.32%)
Jun 09, 2021 0.2650 0.2750 0.2650 0.2650 45,039 -0.01(-1.85%)
Jun 08, 2021 0.2950 0.2950 0.2650 0.2700 198,700 -0.02(-8.47%)
Jun 07, 2021 0.2850 0.2950 0.2850 0.2950 58,340 +0.01(+5.36%)
Jun 04, 2021 0.2700 0.2900 0.2650 0.2800 121,976 +0.01(+3.70%)
Jun 03, 2021 25.00 0.2700 0.2500 0.2700 11,050,000 +0.02(+8.00%)
Jun 02, 2021 0.2550 0.2550 0.2500 0.2500 12,500 +0.01(+4.17%)
Jun 01, 2021 0.2400 0.2400 0.2400 0.2400 32,750 +0.00(+0.00%)
May 31, 2021 0.2400 0.2400 0.2400 0.2400 25,500 +0.00(+0.00%)
May 28, 2021 0.2450 0.2500 0.2400 0.2400 122,565 -0.01(-4.00%)
May 27, 2021 0.2400 0.2650 0.2400 0.2500 85,509 -0.01(-1.96%)
May 26, 2021 0.2650 0.2650 0.2550 0.2550 5,100 +0.01(+2.00%)
May 25, 2021 0.2200 0.2600 0.2200 0.2500 433,764 +0.03(+13.64%)
May 21, 2021 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
May 20, 2021 0.1900 0.2050 0.1900 0.2050 897,590 +0.00(+2.50%)
May 19, 2021 0.2100 0.2100 0.1900 0.2000 114,900 -0.00(-2.44%)
May 18, 2021 0.1900 0.2050 0.1900 0.2050 145,600 +0.02(+13.89%)
May 17, 2021 0.1700 0.1850 0.1600 0.1800 167,050 +0.02(+12.50%)
May 14, 2021 0.1600 0.1700 0.1600 0.1600 137,810 +0.00(+0.00%)
May 13, 2021 0.1500 0.1650 0.1350 0.1600 404,164 +0.02(+10.34%)
May 12, 2021 0.1450 0.1450 0.1400 0.1450 207,950 +0.00(+0.00%)
May 11, 2021 0.1450 0.1450 0.1400 0.1450 105,000 +0.00(+0.00%)
May 10, 2021 0.1500 0.1600 0.1450 0.1450 75,883 +0.01(+7.41%)
May 07, 2021 0.1250 0.1400 0.1250 0.1350 511,453 +0.02(+12.50%)
May 06, 2021 0.1200 0.1200 0.1200 0.1200 31,500 +0.00(+0.00%)
May 05, 2021 0.1250 0.1350 0.1200 0.1200 316,800 +0.00(+4.35%)
May 04, 2021 0.1200 0.1200 0.1150 0.1150 69,148 +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.