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 (%)
Sep 30, 2011 0.9000 0.9000 0.8400 0.8500 67,500 -0.05(-5.56%)
Sep 29, 2011 1.000 1.000 0.9000 0.9000 2,011,989 -0.01(-1.10%)
Sep 28, 2011 0.9800 0.9800 0.9100 0.9100 4,800 -0.09(-9.00%)
Sep 27, 2011 1.010 1.010 1.000 1.000 35,500 +0.08(+8.70%)
Sep 26, 2011 0.9700 0.9700 0.9000 0.9200 5,100 -0.03(-3.16%)
Sep 23, 2011 1.000 1.010 0.9500 0.9500 26,300 -0.08(-7.77%)
Sep 22, 2011 1.080 1.120 1.000 1.030 132,590 -0.13(-11.21%)
Sep 21, 2011 1.170 1.170 1.130 1.160 15,100 +0.03(+2.65%)
Sep 20, 2011 1.150 1.150 1.130 1.130 12,194 -0.02(-1.74%)
Sep 19, 2011 1.130 1.160 1.110 1.150 28,966 -0.04(-3.36%)
Sep 16, 2011 1.170 1.190 1.100 1.190 68,799 +0.00(+0.00%)
Sep 15, 2011 1.140 1.190 1.090 1.190 21,650 +0.05(+4.39%)
Sep 14, 2011 1.150 1.150 1.130 1.140 19,000 +0.00(+0.00%)
Sep 13, 2011 1.140 1.140 1.140 1.140 5,500 -0.01(-0.87%)
Sep 12, 2011 1.140 1.150 1.120 1.150 16,900 -0.04(-3.36%)
Sep 09, 2011 1.190 1.190 1.180 1.190 21,900 -0.04(-3.25%)
Sep 08, 2011 1.210 1.250 1.210 1.230 45,300 +0.02(+1.65%)
Sep 07, 2011 1.220 1.240 1.180 1.210 48,650 -0.04(-3.20%)
Sep 06, 2011 1.210 1.250 1.200 1.250 61,960 +0.05(+4.17%)
Sep 02, 2011 1.160 1.200 1.160 1.200 74,842 +0.05(+4.35%)
Sep 01, 2011 1.160 1.160 1.150 1.150 11,200 -0.04(-3.36%)
Aug 31, 2011 1.160 1.200 1.160 1.190 43,500 +0.04(+3.48%)
Aug 30, 2011 1.130 1.150 1.130 1.150 4,100 -0.04(-3.36%)
Aug 29, 2011 1.160 1.190 1.130 1.190 13,500 +0.03(+2.59%)
Aug 26, 2011 1.150 1.160 1.140 1.160 5,100 +0.01(+0.87%)
Aug 25, 2011 1.160 1.160 1.130 1.150 15,994 +0.04(+3.60%)
Aug 24, 2011 1.140 1.140 1.110 1.110 18,997 -0.06(-5.13%)
Aug 23, 2011 1.180 1.180 1.150 1.170 14,608 -0.03(-2.50%)
Aug 22, 2011 1.170 1.200 1.170 1.200 11,750 -0.04(-3.23%)
Aug 19, 2011 1.200 1.240 1.200 1.240 6,950 +0.04(+3.33%)
Aug 18, 2011 1.200 1.200 1.200 1.200 2,550 -0.02(-1.64%)
Aug 17, 2011 1.220 1.220 1.220 1.220 3,600 -0.08(-6.15%)
Aug 16, 2011 1.330 1.330 1.300 1.300 2,360 +0.04(+3.17%)
Aug 15, 2011 1.270 1.270 1.240 1.260 16,368 -0.01(-0.79%)
Aug 12, 2011 1.230 1.270 1.230 1.270 6,400 +0.03(+2.42%)
Aug 11, 2011 1.250 1.250 1.240 1.240 1,300 -0.06(-4.62%)
Aug 10, 2011 1.250 1.320 1.170 1.300 27,200 +0.05(+4.00%)
Aug 09, 2011 1.220 1.250 1.180 1.250 8,100 +0.03(+2.46%)
Aug 08, 2011 1.220 1.220 1.220 1.220 13,600 -0.08(-6.15%)
Aug 05, 2011 1.240 1.300 1.200 1.300 26,179 +0.02(+1.56%)
Aug 04, 2011 1.350 1.370 1.240 1.280 53,700 -0.06(-4.48%)
Aug 03, 2011 1.330 1.340 1.260 1.340 25,450 -0.01(-0.74%)
Aug 02, 2011 1.300 1.390 1.300 1.350 22,421 +0.11(+8.87%)
Jul 29, 2011 1.260 1.260 1.240 1.240 29,000 -0.09(-6.77%)
Jul 28, 2011 1.330 1.330 1.270 1.330 19,700 +0.01(+0.76%)
Jul 27, 2011 1.340 1.340 1.310 1.320 19,300 -0.01(-0.75%)
Jul 26, 2011 1.350 1.410 1.330 1.330 12,684 +0.01(+0.76%)
Jul 25, 2011 1.550 1.610 1.320 1.320 101,526 -0.07(-5.04%)
Jul 22, 2011 1.310 1.390 1.370 1.390 65,272 +0.14(+11.20%)
Jul 21, 2011 1.250 1.250 1.220 1.250 12,350 +0.06(+5.04%)
Jul 20, 2011 1.190 1.220 1.170 1.190 74,799 +0.04(+3.48%)
Jul 19, 2011 1.150 1.190 1.130 1.150 66,910 -0.01(-0.86%)
Jul 18, 2011 1.170 1.170 1.160 1.160 2,500 -0.01(-0.85%)
Jul 15, 2011 1.190 1.210 1.170 1.170 18,900 -0.02(-1.68%)
Jul 14, 2011 1.140 1.210 1.130 1.190 36,127 -0.01(-0.83%)
Jul 13, 2011 1.250 1.250 1.200 1.200 25,730 -0.03(-2.44%)
Jul 12, 2011 1.190 1.250 1.190 1.230 51,900 +0.05(+4.24%)
Jul 11, 2011 1.180 1.180 1.180 1.180 3,000 +0.04(+3.51%)
Jul 08, 2011 1.140 1.140 1.140 1.140 7,000 -0.03(-2.56%)
Jul 07, 2011 1.120 1.170 1.120 1.170 12,500 +0.06(+5.41%)
Jul 06, 2011 1.140 1.150 1.100 1.110 72,045 -0.01(-0.89%)
Jul 05, 2011 1.150 1.150 1.120 1.120 22,200 -0.05(-4.27%)
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.