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, 2008 3.290 3.720 3.150 3.720 167,700 +0.62(+20.00%)
Apr 29, 2008 3.200 3.200 3.100 3.100 7,475 +0.06(+1.97%)
Apr 28, 2008 3.100 3.100 3.040 3.040 5,700 -0.12(-3.80%)
Apr 25, 2008 3.160 3.160 3.080 3.160 23,900 -0.25(-7.33%)
Apr 24, 2008 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Apr 23, 2008 3.500 3.500 3.200 3.410 11,000 -0.09(-2.57%)
Apr 22, 2008 2.900 3.520 2.900 3.500 118,100 +0.67(+23.67%)
Apr 21, 2008 3.300 3.370 2.600 2.830 109,800 -0.42(-12.92%)
Apr 18, 2008 3.400 3.400 3.250 3.250 9,200 -0.15(-4.41%)
Apr 17, 2008 3.460 3.460 3.400 3.400 4,700 -0.06(-1.73%)
Apr 16, 2008 3.460 3.460 3.460 3.460 500 -0.06(-1.70%)
Apr 15, 2008 3.600 3.600 3.520 3.520 2,937 -0.21(-5.63%)
Apr 14, 2008 3.670 3.730 3.620 3.730 2,500 +0.03(+0.81%)
Apr 11, 2008 3.720 3.720 3.700 3.700 35,250 -0.02(-0.54%)
Apr 10, 2008 3.690 3.750 3.690 3.720 41,400 +0.03(+0.81%)
Apr 09, 2008 3.670 3.850 3.670 3.690 93,468 +0.09(+2.50%)
Apr 08, 2008 3.500 3.600 3.440 3.600 52,915 +0.27(+8.11%)
Apr 07, 2008 3.500 3.500 3.330 3.330 5,900 -0.17(-4.86%)
Apr 04, 2008 3.440 3.500 3.440 3.500 7,000 +0.08(+2.34%)
Apr 03, 2008 3.430 3.450 3.400 3.420 33,061 -0.02(-0.58%)
Apr 02, 2008 3.450 3.450 3.440 3.440 9,790 +0.00(+0.00%)
Apr 01, 2008 3.450 3.450 3.440 3.440 300 -0.01(-0.29%)
Mar 31, 2008 3.500 3.500 3.400 3.450 45,000 -0.03(-0.86%)
Mar 28, 2008 3.500 3.500 3.380 3.480 25,400 +0.01(+0.29%)
Mar 27, 2008 3.300 3.470 3.270 3.470 19,200 +0.19(+5.79%)
Mar 26, 2008 3.250 3.280 3.250 3.280 26,300 +0.05(+1.55%)
Mar 25, 2008 3.310 3.310 3.220 3.230 12,400 +0.09(+2.87%)
Mar 24, 2008 3.220 3.220 3.140 3.140 5,200 -0.07(-2.18%)
Mar 21, 2008 3.390 3.390 3.200 3.210 33,593 +0.00(+0.00%)
Mar 20, 2008 3.390 3.390 3.200 3.210 33,593 -0.29(-8.29%)
Mar 19, 2008 3.450 3.500 3.160 3.500 126,887 +0.03(+0.86%)
Mar 18, 2008 3.630 3.640 3.470 3.470 27,700 -0.13(-3.61%)
Mar 17, 2008 3.600 3.600 3.600 3.600 1,700 +0.00(+0.00%)
Mar 14, 2008 3.690 3.690 3.600 3.600 32,400 -0.09(-2.44%)
Mar 13, 2008 3.690 3.700 3.650 3.690 31,600 +0.01(+0.27%)
Mar 12, 2008 3.670 3.690 3.670 3.680 9,200 -0.02(-0.54%)
Mar 11, 2008 3.800 3.800 3.660 3.700 24,300 +0.08(+2.21%)
Mar 10, 2008 3.700 3.700 3.620 3.620 6,400 -0.08(-2.16%)
Mar 07, 2008 3.650 3.700 3.650 3.700 1,800 -0.03(-0.80%)
Mar 06, 2008 3.740 3.740 3.660 3.730 7,527 +0.05(+1.36%)
Mar 05, 2008 3.750 3.750 3.630 3.680 77,736 -0.12(-3.16%)
Mar 04, 2008 3.800 3.800 3.780 3.800 6,100 -0.05(-1.30%)
Mar 03, 2008 3.610 3.900 3.610 3.850 54,635 +0.18(+4.90%)
Feb 29, 2008 3.800 3.820 3.600 3.670 154,833 -0.18(-4.68%)
Feb 28, 2008 3.810 3.890 3.770 3.850 71,647 +0.16(+4.34%)
Feb 27, 2008 3.600 3.880 3.590 3.690 33,700 +0.04(+1.10%)
Feb 26, 2008 3.810 3.810 3.580 3.650 53,853 -0.19(-4.95%)
Feb 25, 2008 3.920 3.920 3.800 3.840 20,544 +0.00(+0.00%)
Feb 22, 2008 3.900 4.000 3.810 3.840 44,090 -0.06(-1.54%)
Feb 21, 2008 3.890 3.900 3.800 3.900 18,714 +0.10(+2.63%)
Feb 20, 2008 3.880 3.890 3.700 3.800 30,078 -0.06(-1.55%)
Feb 19, 2008 3.840 3.940 3.820 3.860 22,750 +0.03(+0.78%)
Feb 18, 2008 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Feb 15, 2008 3.890 3.920 3.800 3.830 22,120 -0.03(-0.78%)
Feb 14, 2008 3.920 3.920 3.860 3.860 15,970 -0.02(-0.52%)
Feb 13, 2008 3.880 3.910 3.810 3.880 33,010 +0.03(+0.78%)
Feb 12, 2008 3.700 3.900 3.700 3.850 55,050 +0.11(+2.94%)
Feb 11, 2008 3.700 3.850 3.610 3.740 26,659 -0.11(-2.86%)
Feb 08, 2008 3.860 3.930 3.700 3.850 100,861 -0.12(-3.02%)
Feb 07, 2008 3.990 4.020 3.900 3.970 601,045 -0.03(-0.75%)
Feb 06, 2008 3.820 4.180 3.800 4.000 261,886 +0.11(+2.83%)
Feb 05, 2008 3.800 3.940 3.730 3.890 109,770 +0.09(+2.37%)
Feb 04, 2008 3.650 3.820 3.600 3.800 124,234 +0.15(+4.11%)
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.