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 29, 2011 1.510 1.510 1.390 1.480 33,216 -0.03(-1.99%)
Apr 28, 2011 1.500 1.580 1.450 1.510 483,885 +0.01(+0.67%)
Apr 27, 2011 1.450 1.500 1.440 1.500 91,400 +0.03(+2.04%)
Apr 26, 2011 1.440 1.470 1.430 1.470 8,100 +0.01(+0.68%)
Apr 25, 2011 1.530 1.530 1.430 1.460 67,473 -0.04(-2.67%)
Apr 21, 2011 1.510 1.520 1.460 1.500 30,200 +0.02(+1.35%)
Apr 20, 2011 1.460 1.530 1.460 1.480 77,685 +0.00(+0.00%)
Apr 19, 2011 1.500 1.530 1.450 1.480 31,100 -0.05(-3.27%)
Apr 18, 2011 1.600 1.600 1.510 1.530 13,800 -0.05(-3.16%)
Apr 15, 2011 1.570 1.590 1.570 1.580 21,225 +0.00(+0.00%)
Apr 14, 2011 1.590 1.590 1.580 1.580 13,900 -0.05(-3.07%)
Apr 13, 2011 1.650 1.650 1.580 1.630 20,650 +0.00(+0.00%)
Apr 12, 2011 1.610 1.650 1.600 1.630 43,400 -0.02(-1.21%)
Apr 11, 2011 1.750 1.750 1.650 1.650 32,240 -0.09(-5.17%)
Apr 08, 2011 1.740 1.750 1.690 1.740 29,385 +0.00(+0.00%)
Apr 07, 2011 1.660 1.740 1.650 1.740 160,894 +0.11(+6.75%)
Apr 06, 2011 1.610 1.650 1.610 1.630 129,910 +0.03(+1.87%)
Apr 05, 2011 1.570 1.610 1.540 1.600 182,630 +0.02(+1.27%)
Apr 04, 2011 1.590 1.600 1.560 1.580 14,150 -0.02(-1.25%)
Apr 01, 2011 1.600 1.600 1.580 1.600 23,600 +0.01(+0.63%)
Mar 31, 2011 1.600 1.600 1.590 1.590 19,200 -0.02(-1.24%)
Mar 30, 2011 1.610 1.610 1.610 1.610 6,200 -0.03(-1.83%)
Mar 29, 2011 1.590 1.640 1.590 1.640 3,800 +0.03(+1.86%)
Mar 28, 2011 1.660 1.660 1.540 1.610 40,800 -0.01(-0.62%)
Mar 25, 2011 1.600 1.620 1.600 1.620 12,500 +0.02(+1.25%)
Mar 24, 2011 1.670 1.670 1.600 1.600 60,000 -0.07(-4.19%)
Mar 23, 2011 1.630 1.670 1.630 1.670 41,800 +0.04(+2.45%)
Mar 22, 2011 1.680 1.690 1.620 1.630 68,250 -0.04(-2.40%)
Mar 21, 2011 1.660 1.690 1.660 1.670 169,888 +0.06(+3.73%)
Mar 18, 2011 1.610 1.720 1.600 1.610 378,150 +0.01(+0.63%)
Mar 17, 2011 1.520 1.620 1.520 1.600 15,454 +0.03(+1.91%)
Mar 16, 2011 1.710 1.720 1.570 1.570 24,600 -0.01(-0.63%)
Mar 15, 2011 1.540 1.600 1.520 1.580 106,250 -0.06(-3.66%)
Mar 14, 2011 1.720 1.730 1.640 1.640 13,300 -0.06(-3.53%)
Mar 11, 2011 1.650 1.700 1.600 1.700 208,164 +0.00(+0.00%)
Mar 10, 2011 1.740 1.780 1.700 1.700 61,800 -0.09(-5.03%)
Mar 09, 2011 1.790 1.820 1.740 1.790 90,250 -0.01(-0.56%)
Mar 08, 2011 1.790 1.820 1.790 1.800 14,100 -0.02(-1.10%)
Mar 07, 2011 1.820 1.880 1.820 1.820 11,775 -0.01(-0.55%)
Mar 04, 2011 1.880 1.880 1.800 1.830 48,245 -0.03(-1.61%)
Mar 03, 2011 1.860 1.860 1.820 1.860 20,890 +0.00(+0.00%)
Mar 02, 2011 1.750 1.900 1.750 1.860 65,352 +0.12(+6.90%)
Mar 01, 2011 1.800 1.800 1.710 1.740 45,025 -0.06(-3.33%)
Feb 28, 2011 1.880 1.910 1.800 1.800 60,878 -0.11(-5.76%)
Feb 25, 2011 1.890 1.940 1.860 1.910 14,700 +0.08(+4.37%)
Feb 24, 2011 1.910 1.920 1.830 1.830 12,600 -0.07(-3.68%)
Feb 23, 2011 1.890 1.930 1.890 1.900 4,300 +0.03(+1.60%)
Feb 22, 2011 1.980 1.980 1.870 1.870 14,616 -0.12(-6.03%)
Feb 18, 2011 1.950 1.990 1.910 1.990 47,280 +0.09(+4.74%)
Feb 17, 2011 1.900 1.910 1.900 1.900 8,500 +0.00(+0.00%)
Feb 16, 2011 1.950 1.950 1.890 1.900 26,999 -0.05(-2.56%)
Feb 15, 2011 2.000 2.000 1.900 1.950 11,800 -0.05(-2.50%)
Feb 14, 2011 1.900 2.000 1.900 2.000 99,195 +0.09(+4.71%)
Feb 11, 2011 1.980 1.980 1.890 1.910 17,697 -0.07(-3.54%)
Feb 10, 2011 1.910 1.990 1.830 1.980 64,016 +0.07(+3.66%)
Feb 09, 2011 1.870 1.910 1.800 1.910 22,000 +0.04(+2.14%)
Feb 08, 2011 1.770 1.870 1.760 1.870 62,020 +0.08(+4.47%)
Feb 07, 2011 1.750 1.790 1.740 1.790 17,600 +0.02(+1.13%)
Feb 04, 2011 1.820 1.820 1.760 1.770 27,683 -0.02(-1.12%)
Feb 03, 2011 1.850 1.880 1.740 1.790 68,350 -0.06(-3.24%)
Feb 02, 2011 1.850 1.870 1.830 1.850 31,800 +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.