|
 CORRIENTE RES INC - [Ticker: CTQ.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CTQ.TO quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-11 | 122,300 | 2.90 | 3.04 | 2.90 | 2.93 | 00:00:00 | | 2004-05-12 | 163,600 | 2.96 | 3.00 | 2.85 | 2.86 | 00:00:00 | | 2004-05-13 | 106,900 | 2.85 | 2.95 | 2.65 | 2.70 | 00:00:00 | | 2004-05-14 | 81,300 | 2.66 | 2.82 | 2.66 | 2.75 | 00:00:00 | | 2004-05-17 | 30,300 | 2.61 | 2.75 | 2.61 | 2.75 | 00:00:00 | | 2004-05-18 | 20,000 | 2.70 | 2.89 | 2.57 | 2.75 | 00:00:00 | | 2004-05-19 | 91,600 | 2.75 | 2.92 | 2.75 | 2.86 | 00:00:00 | | 2004-05-20 | 47,000 | 2.86 | 2.92 | 2.59 | 2.61 | 00:00:00 | | 2004-05-21 | 35,800 | 2.65 | 2.81 | 2.65 | 2.65 | 00:00:00 | | 2004-05-25 | 176,100 | 2.75 | 2.85 | 2.72 | 2.83 | 00:00:00 | | 2004-05-26 | 52,900 | 2.83 | 2.90 | 2.79 | 2.85 | 00:00:00 | | 2004-05-27 | 401,400 | 2.89 | 3.05 | 2.89 | 3.03 | 00:00:00 | | 2004-05-28 | 84,900 | 3.05 | 3.09 | 3.00 | 3.09 | 00:00:00 | | 2004-05-31 | 22,600 | 3.10 | 3.10 | 3.00 | 3.09 | 00:00:00 | | 2004-06-01 | 403,600 | 3.09 | 3.16 | 3.02 | 3.16 | 00:00:00 | | 2004-06-02 | 207,300 | 3.16 | 3.16 | 2.97 | 2.97 | 00:00:00 | | 2004-06-03 | 19,700 | 3.00 | 3.06 | 2.95 | 3.05 | 00:00:00 | | 2004-06-04 | 31,300 | 3.05 | 3.05 | 3.00 | 3.04 | 00:00:00 | | 2004-06-07 | 316,100 | 3.05 | 3.16 | 3.05 | 3.07 | 00:00:00 | | 2004-06-08 | 222,300 | 3.08 | 3.08 | 2.90 | 3.04 | 00:00:00 | | 2004-06-09 | 13,000 | 2.90 | 2.90 | 2.85 | 2.85 | 00:00:00 | | 2004-06-10 | 915,900 | 2.85 | 3.00 | 2.85 | 2.95 | 00:00:00 | | 2004-06-11 | 13,300 | 2.99 | 3.00 | 2.93 | 2.99 | 00:00:00 | | 2004-06-14 | 108,300 | 3.00 | 3.00 | 2.95 | 3.00 | 00:00:00 | | 2004-06-15 | 29,600 | 3.00 | 3.00 | 2.95 | 2.95 | 00:00:00 | | 2004-06-16 | 31,500 | 2.90 | 2.90 | 2.84 | 2.85 | 00:00:00 | | 2004-06-17 | 27,100 | 2.86 | 3.18 | 2.86 | 3.18 | 00:00:00 | | 2004-06-18 | 107,600 | 3.18 | 3.58 | 3.15 | 3.55 | 00:00:00 | | 2004-06-21 | 20,900 | 3.31 | 3.60 | 3.31 | 3.46 | 00:00:00 | | 2004-06-22 | 51,800 | 3.50 | 3.50 | 3.38 | 3.40 | 00:00:00 | | 2004-06-23 | 177,300 | 3.40 | 3.41 | 3.38 | 3.40 | 00:00:00 | | 2004-06-24 | 87,700 | 3.40 | 3.45 | 3.38 | 3.42 | 00:00:00 | | 2004-06-25 | 87,900 | 3.41 | 3.49 | 3.35 | 3.45 | 00:00:00 | | 2004-06-28 | 40,100 | 3.44 | 3.49 | 3.35 | 3.49 | 00:00:00 | | 2004-06-29 | 30,200 | 3.45 | 3.45 | 3.35 | 3.38 | 00:00:00 | | 2004-06-30 | 20,700 | 3.41 | 3.48 | 3.35 | 3.35 | 00:00:00 | | 2004-07-02 | 11,600 | 3.35 | 3.44 | 3.35 | 3.44 | 00:00:00 | | 2004-07-05 | 6,000 | 3.40 | 3.40 | 3.37 | 3.40 | 00:00:00 | | 2004-07-06 | 54,100 | 3.40 | 3.40 | 3.35 | 3.35 | 00:00:00 | | 2004-07-07 | 72,300 | 3.40 | 3.75 | 3.40 | 3.63 | 00:00:00 | | 2004-07-08 | 164,200 | 3.64 | 3.65 | 3.52 | 3.52 | 00:00:00 | | 2004-07-09 | 88,600 | 3.58 | 3.90 | 3.55 | 3.88 | 00:00:00 | | 2004-07-12 | 44,200 | 3.88 | 3.88 | 3.80 | 3.82 | 00:00:00 | | 2004-07-13 | 39,600 | 3.75 | 3.92 | 3.73 | 3.86 | 00:00:00 | | 2004-07-14 | 6,600 | 3.75 | 3.80 | 3.65 | 3.65 | 00:00:00 | | 2004-07-15 | 17,600 | 3.65 | 3.65 | 3.54 | 3.59 | 00:00:00 | | 2004-07-16 | 93,200 | 3.55 | 3.65 | 3.55 | 3.65 | 00:00:00 | | 2004-07-19 | 69,200 | 3.64 | 3.64 | 3.55 | 3.55 | 00:00:00 | | 2004-07-20 | 31,500 | 3.55 | 3.58 | 3.54 | 3.54 | 00:00:00 | | 2004-07-21 | 56,400 | 3.54 | 3.55 | 3.50 | 3.55 | 00:00:00 | | 2004-07-22 | 18,400 | 3.55 | 3.55 | 3.45 | 3.45 | 00:00:00 | | 2004-07-23 | 12,900 | 3.45 | 3.45 | 3.38 | 3.42 | 00:00:00 | | 2004-07-26 | 103,800 | 3.22 | 3.40 | 3.17 | 3.25 | 00:00:00 | | 2004-07-27 | 54,700 | 3.30 | 3.30 | 3.25 | 3.25 | 00:00:00 | | 2004-07-28 | 294,700 | 3.25 | 3.42 | 3.25 | 3.42 | 00:00:00 | | 2004-07-29 | 71,100 | 3.45 | 3.51 | 3.44 | 3.50 | 00:00:00 | | 2004-07-30 | 57,100 | 3.45 | 3.50 | 3.45 | 3.49 | 00:00:00 | | 2004-08-03 | 105,400 | 3.42 | 3.55 | 3.42 | 3.52 | 00:00:00 | | 2004-08-04 | 34,700 | 3.52 | 3.52 | 3.45 | 3.45 | 00:00:00 | | 2004-08-05 | 18,800 | 3.45 | 3.45 | 3.30 | 3.40 | 00:00:00 | | 2004-08-06 | 41,200 | 3.50 | 3.50 | 3.27 | 3.35 | 00:00:00 | | 2004-08-09 | 27,200 | 3.35 | 3.50 | 3.35 | 3.50 | 00:00:00 | | 2004-08-10 | 19,400 | 3.50 | 3.50 | 3.40 | 3.40 | 00:00:00 | | 2004-08-11 | 24,400 | 3.44 | 3.45 | 3.40 | 3.45 | 00:00:00 | | 2004-08-12 | 70,100 | 3.35 | 3.35 | 3.17 | 3.20 | 00:00:00 | | 2004-08-13 | 31,300 | 3.25 | 3.35 | 3.17 | 3.35 | 00:00:00 | | 2004-08-16 | 48,800 | 3.25 | 3.50 | 3.25 | 3.50 | 00:00:00 | | 2004-08-17 | 251,500 | 3.58 | 3.58 | 3.45 | 3.50 | 00:00:00 | | 2004-08-18 | 15,300 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2004-08-19 | 29,100 | 3.50 | 3.60 | 3.50 | 3.60 | 00:00:00 | | 2004-08-20 | 28,900 | 3.60 | 3.85 | 3.60 | 3.75 | 00:00:00 | | 2004-08-23 | 12,300 | 3.85 | 3.85 | 3.60 | 3.60 | 00:00:00 | | 2004-08-24 | 27,500 | 3.50 | 3.75 | 3.45 | 3.75 | 00:00:00 | | 2004-08-25 | 11,700 | 3.74 | 3.75 | 3.74 | 3.75 | 00:00:00 | | 2004-08-26 | 14,700 | 3.70 | 3.70 | 3.50 | 3.61 | 00:00:00 | | 2004-08-27 | 14,300 | 3.55 | 3.79 | 3.55 | 3.79 | 00:00:00 | | 2004-08-30 | 6,700 | 3.79 | 3.79 | 3.60 | 3.60 | 00:00:00 | | 2004-08-31 | 23,900 | 3.65 | 3.65 | 3.57 | 3.61 | 00:00:00 | | 2004-09-01 | 22,400 | 3.60 | 3.60 | 3.55 | 3.55 | 00:00:00 | | 2004-09-02 | 89,000 | 3.50 | 3.55 | 3.49 | 3.50 | 00:00:00 | | 2004-09-03 | 9,800 | 3.50 | 3.50 | 3.36 | 3.38 | 00:00:00 | | 2004-09-07 | 13,800 | 3.46 | 3.49 | 3.26 | 3.31 | 00:00:00 | | 2004-09-08 | 165,100 | 3.35 | 3.45 | 3.25 | 3.32 | 00:00:00 | | 2004-09-09 | 17,000 | 3.32 | 3.32 | 3.17 | 3.30 | 00:00:00 | | 2004-09-10 | 51,300 | 3.07 | 3.30 | 3.01 | 3.30 | 00:00:00 | | 2004-09-13 | 39,600 | 3.24 | 3.28 | 3.05 | 3.10 | 00:00:00 | | 2004-09-14 | 19,400 | 3.11 | 3.25 | 3.10 | 3.10 | 00:00:00 | | 2004-09-15 | 33,700 | 3.15 | 3.15 | 3.05 | 3.05 | 00:00:00 | | 2004-09-16 | 29,100 | 3.15 | 3.24 | 3.15 | 3.24 | 00:00:00 | | 2004-09-17 | 21,800 | 3.23 | 3.23 | 3.18 | 3.20 | 00:00:00 | | 2004-09-20 | 94,200 | 3.23 | 3.35 | 3.15 | 3.30 | 00:00:00 | | 2004-09-21 | 206,300 | 3.35 | 3.40 | 3.30 | 3.40 | 00:00:00 | | 2004-09-22 | 301,000 | 3.50 | 3.50 | 3.20 | 3.30 | 00:00:00 | | 2004-09-23 | 366,500 | 3.31 | 3.31 | 3.12 | 3.12 | 00:00:00 | | 2004-09-24 | 104,700 | 3.05 | 3.20 | 2.95 | 3.00 | 00:00:00 | | 2004-09-27 | 85,600 | 3.10 | 3.25 | 3.04 | 3.25 | 00:00:00 | | 2004-09-28 | 177,900 | 3.20 | 3.30 | 3.15 | 3.25 | 00:00:00 | | 2004-09-29 | 16,900 | 3.25 | 3.35 | 3.25 | 3.35 | 00:00:00 | | 2004-09-30 | 157,200 | 3.40 | 3.50 | 3.33 | 3.50 | 00:00:00 | | 2004-10-01 | 73,400 | 3.43 | 3.58 | 3.43 | 3.55 | 00:00:00 | | 2004-10-04 | 18,400 | 3.59 | 3.65 | 3.45 | 3.60 | 00:00:00 | | 2004-10-05 | 45,200 | 3.64 | 3.75 | 3.57 | 3.75 | 00:00:00 | | 2004-10-06 | 67,100 | 3.70 | 3.83 | 3.54 | 3.76 | 00:00:00 | | 2004-10-07 | 29,700 | 3.76 | 3.90 | 3.70 | 3.75 | 00:00:00 | | 2004-10-08 | 66,200 | 3.78 | 3.95 | 3.78 | 3.80 | 00:00:00 | | 2004-10-12 | 80,900 | 3.85 | 3.85 | 3.55 | 3.67 | 00:00:00 | | 2004-10-13 | 64,900 | 3.61 | 3.62 | 3.51 | 3.55 | 00:00:00 | | 2004-10-14 | 28,800 | 3.60 | 3.60 | 3.40 | 3.40 | 00:00:00 | | 2004-10-15 | 39,500 | 3.41 | 3.60 | 3.41 | 3.55 | 00:00:00 | | 2004-10-18 | 10,700 | 3.80 | 3.80 | 3.50 | 3.57 | 00:00:00 | | 2004-10-19 | 41,200 | 3.50 | 3.60 | 3.40 | 3.50 | 00:00:00 | | 2004-10-20 | 56,500 | 3.45 | 3.45 | 3.35 | 3.45 | 00:00:00 | | 2004-10-21 | 25,700 | 3.45 | 3.50 | 3.41 | 3.45 | 00:00:00 | | 2004-10-22 | 32,000 | 3.45 | 3.45 | 3.40 | 3.40 | 00:00:00 | | 2004-10-25 | 22,400 | 3.31 | 3.36 | 3.30 | 3.33 | 00:00:00 | | 2004-10-26 | 48,300 | 3.31 | 3.45 | 3.10 | 3.45 | 00:00:00 | | 2004-10-27 | 117,500 | 3.40 | 3.40 | 3.35 | 3.35 | 00:00:00 | | 2004-10-28 | 40,500 | 3.30 | 3.30 | 3.17 | 3.18 | 00:00:00 | | 2004-10-29 | 41,100 | 3.28 | 3.44 | 3.20 | 3.44 | 00:00:00 | | 2004-11-01 | 24,000 | 3.30 | 3.35 | 3.30 | 3.30 | 00:00:00 | | 2004-11-02 | 961,700 | 3.28 | 3.36 | 3.25 | 3.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
