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 (%)
Jul 31, 2008 2.880 3.100 2.800 3.100 84,400 +0.25(+8.77%)
Jul 30, 2008 2.800 2.900 2.800 2.850 63,200 -0.15(-5.00%)
Jul 29, 2008 3.070 3.070 3.000 3.000 27,850 -0.08(-2.60%)
Jul 28, 2008 2.830 3.080 2.830 3.080 14,300 +0.16(+5.48%)
Jul 25, 2008 2.860 2.920 2.860 2.920 7,000 -0.08(-2.67%)
Jul 24, 2008 2.950 3.000 2.950 3.000 6,200 -0.04(-1.32%)
Jul 23, 2008 3.040 3.040 3.040 3.040 4,000 -0.11(-3.49%)
Jul 22, 2008 3.200 3.200 3.150 3.150 4,018 -0.01(-0.32%)
Jul 21, 2008 3.160 3.160 3.160 3.160 1,000 +0.00(+0.00%)
Jul 18, 2008 3.250 3.250 3.160 3.160 9,200 -0.06(-1.86%)
Jul 17, 2008 3.200 3.220 3.200 3.220 12,900 +0.02(+0.63%)
Jul 16, 2008 3.250 3.250 3.190 3.200 22,900 -0.05(-1.54%)
Jul 15, 2008 3.400 3.480 3.100 3.250 50,400 -0.04(-1.22%)
Jul 14, 2008 3.200 3.290 3.190 3.290 25,000 +0.09(+2.81%)
Jul 11, 2008 3.020 3.200 3.020 3.200 38,700 +0.17(+5.61%)
Jul 10, 2008 2.950 3.030 2.950 3.030 11,030 -0.07(-2.26%)
Jul 09, 2008 3.060 3.100 3.000 3.100 16,900 +0.08(+2.65%)
Jul 08, 2008 3.140 3.140 3.020 3.020 17,000 -0.13(-4.13%)
Jul 07, 2008 2.890 3.150 2.890 3.150 24,610 +0.24(+8.25%)
Jul 04, 2008 2.960 2.960 2.910 2.910 4,000 -0.31(-9.63%)
Jul 03, 2008 2.770 3.220 2.770 3.220 7,400 -0.03(-0.92%)
Jul 02, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jul 01, 2008 3.300 3.300 3.210 3.250 28,500 +0.00(+0.00%)
Jun 30, 2008 3.300 3.300 3.210 3.250 28,500 -0.05(-1.52%)
Jun 27, 2008 3.320 3.380 3.300 3.300 26,300 +0.00(+0.00%)
Jun 26, 2008 3.330 3.330 3.300 3.300 2,200 -0.10(-2.94%)
Jun 25, 2008 3.500 3.500 3.340 3.400 13,900 -0.05(-1.45%)
Jun 24, 2008 3.250 3.450 3.250 3.450 21,994 +0.16(+4.86%)
Jun 23, 2008 3.300 3.300 3.280 3.290 78,794 -0.06(-1.79%)
Jun 20, 2008 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 19, 2008 3.350 3.350 3.350 3.350 1,500 +0.05(+1.52%)
Jun 18, 2008 3.300 3.350 3.300 3.300 13,900 -0.01(-0.30%)
Jun 17, 2008 3.310 3.310 3.310 3.310 400 -0.15(-4.34%)
Jun 16, 2008 3.460 3.460 3.460 3.460 900 -0.01(-0.29%)
Jun 13, 2008 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Jun 12, 2008 3.420 3.480 3.420 3.470 12,500 +0.07(+2.06%)
Jun 11, 2008 3.400 3.400 3.400 3.400 13,900 +0.00(+0.00%)
Jun 10, 2008 3.270 3.400 3.270 3.400 27,700 +0.04(+1.19%)
Jun 09, 2008 3.400 3.400 3.360 3.360 8,400 -0.04(-1.18%)
Jun 06, 2008 3.380 3.400 3.380 3.400 9,100 +0.00(+0.00%)
Jun 05, 2008 3.500 3.500 3.300 3.400 16,600 -0.09(-2.58%)
Jun 04, 2008 3.490 3.490 3.490 3.490 3,100 +0.00(+0.00%)
Jun 03, 2008 3.440 3.500 3.440 3.490 2,200 +0.07(+2.05%)
Jun 02, 2008 3.350 3.420 3.350 3.420 8,300 -0.08(-2.29%)
May 30, 2008 3.420 3.500 3.420 3.500 6,700 +0.08(+2.34%)
May 29, 2008 3.370 3.420 3.310 3.420 6,186 +0.05(+1.48%)
May 28, 2008 3.370 3.370 3.370 3.370 2,413 -0.14(-3.99%)
May 27, 2008 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
May 26, 2008 3.510 3.510 3.510 3.510 1,400 -0.01(-0.28%)
May 23, 2008 3.500 3.520 3.350 3.520 19,700 -0.06(-1.68%)
May 22, 2008 3.650 3.650 3.580 3.580 11,840 -0.06(-1.65%)
May 21, 2008 3.650 3.720 3.640 3.640 21,700 +0.01(+0.28%)
May 20, 2008 3.510 3.630 3.510 3.630 9,000 +0.11(+3.12%)
May 19, 2008 3.520 3.520 3.520 3.520 300 +0.00(+0.00%)
May 16, 2008 3.520 3.520 3.520 3.520 300 +0.04(+1.15%)
May 15, 2008 3.450 3.520 3.450 3.480 19,500 -0.04(-1.14%)
May 14, 2008 3.450 3.550 3.380 3.520 24,050 +0.07(+2.03%)
May 13, 2008 3.340 3.450 3.340 3.450 8,500 +0.10(+2.99%)
May 12, 2008 3.370 3.370 3.350 3.350 10,000 -0.15(-4.29%)
May 09, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
May 08, 2008 3.520 3.520 3.480 3.500 14,690 +0.00(+0.00%)
May 07, 2008 3.270 3.500 3.270 3.500 4,490 -0.04(-1.13%)
May 06, 2008 3.410 3.550 3.410 3.540 8,400 -0.08(-2.21%)
May 05, 2008 3.620 3.620 3.620 3.620 5,000 +0.12(+3.43%)
May 02, 2008 3.500 3.500 3.500 3.500 0 +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.