|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-02 | 961,700 | 3.28 | 3.36 | 3.25 | 3.27 | 00:00:00 | | 2004-11-03 | 62,800 | 3.35 | 3.40 | 3.22 | 3.22 | 00:00:00 | | 2004-11-04 | 52,200 | 3.34 | 3.39 | 3.25 | 3.34 | 00:00:00 | | 2004-11-05 | 70,800 | 3.38 | 3.45 | 3.32 | 3.45 | 00:00:00 | | 2004-11-08 | 39,600 | 3.36 | 3.50 | 3.36 | 3.40 | 00:00:00 | | 2004-11-09 | 254,400 | 3.32 | 3.45 | 3.30 | 3.40 | 00:00:00 | | 2004-11-10 | 75,000 | 3.45 | 3.50 | 3.40 | 3.45 | 00:00:00 | | 2004-11-11 | 45,300 | 3.45 | 3.55 | 3.45 | 3.55 | 00:00:00 | | 2004-11-12 | 104,500 | 3.55 | 3.61 | 3.55 | 3.60 | 00:00:00 | | 2004-11-15 | 72,200 | 3.60 | 3.70 | 3.55 | 3.70 | 00:00:00 | | 2004-11-16 | 7,300 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2004-11-17 | 95,900 | 3.60 | 3.60 | 3.46 | 3.60 | 00:00:00 | | 2004-11-18 | 184,600 | 3.50 | 3.50 | 3.40 | 3.47 | 00:00:00 | | 2004-11-19 | 58,100 | 3.50 | 3.53 | 3.50 | 3.53 | 00:00:00 | | 2004-11-22 | 84,000 | 3.50 | 3.50 | 3.32 | 3.45 | 00:00:00 | | 2004-11-23 | 39,800 | 3.40 | 3.45 | 3.33 | 3.40 | 00:00:00 | | 2004-11-24 | 9,900 | 3.45 | 3.45 | 3.41 | 3.41 | 00:00:00 | | 2004-11-25 | 69,400 | 3.44 | 3.55 | 3.44 | 3.45 | 00:00:00 | | 2004-11-26 | 131,600 | 3.50 | 3.54 | 3.41 | 3.45 | 00:00:00 | | 2004-11-29 | 53,500 | 3.50 | 3.60 | 3.46 | 3.55 | 00:00:00 | | 2004-11-30 | 16,700 | 3.59 | 3.59 | 3.52 | 3.53 | 00:00:00 | | 2004-12-01 | 194,300 | 3.65 | 3.65 | 3.50 | 3.60 | 00:00:00 | | 2004-12-02 | 38,100 | 3.50 | 3.50 | 3.41 | 3.43 | 00:00:00 | | 2004-12-03 | 104,500 | 3.43 | 3.46 | 3.40 | 3.40 | 00:00:00 | | 2004-12-06 | 28,700 | 3.33 | 3.40 | 3.31 | 3.32 | 00:00:00 | | 2004-12-07 | 70,700 | 3.25 | 3.25 | 3.07 | 3.15 | 00:00:00 | | 2004-12-08 | 68,500 | 3.01 | 3.25 | 2.96 | 3.15 | 00:00:00 | | 2004-12-09 | 15,700 | 3.15 | 3.15 | 3.01 | 3.02 | 00:00:00 | | 2004-12-10 | 4,600 | 3.10 | 3.10 | 3.05 | 3.08 | 00:00:00 | | 2004-12-13 | 40,800 | 3.06 | 3.08 | 3.00 | 3.00 | 00:00:00 | | 2004-12-14 | 35,200 | 3.00 | 3.01 | 3.00 | 3.00 | 00:00:00 | | 2004-12-15 | 23,400 | 3.00 | 3.00 | 2.81 | 2.88 | 00:00:00 | | 2004-12-16 | 121,000 | 2.86 | 2.88 | 2.70 | 2.76 | 00:00:00 | | 2004-12-17 | 18,800 | 2.80 | 2.92 | 2.75 | 2.81 | 00:00:00 | | 2004-12-20 | 46,500 | 2.85 | 3.05 | 2.85 | 3.05 | 00:00:00 | | 2004-12-21 | 149,200 | 3.05 | 3.15 | 2.90 | 3.00 | 00:00:00 | | 2004-12-22 | 25,400 | 3.00 | 3.05 | 2.95 | 2.96 | 00:00:00 | | 2004-12-23 | 83,100 | 2.90 | 2.97 | 2.80 | 2.80 | 00:00:00 | | 2004-12-24 | 27,100 | 2.80 | 2.84 | 2.75 | 2.80 | 00:00:00 | | 2004-12-29 | 412,400 | 2.92 | 2.92 | 2.75 | 2.90 | 00:00:00 | | 2004-12-30 | 47,500 | 2.90 | 2.98 | 2.85 | 2.98 | 00:00:00 | | 2004-12-31 | 56,800 | 2.98 | 2.98 | 2.85 | 2.93 | 00:00:00 | | 2005-01-04 | 101,600 | 2.83 | 2.88 | 2.81 | 2.81 | 00:00:00 | | 2005-01-05 | 86,100 | 2.76 | 2.78 | 2.65 | 2.68 | 00:00:00 | | 2005-01-06 | 33,000 | 2.75 | 2.75 | 2.65 | 2.70 | 00:00:00 | | 2005-01-07 | 71,200 | 2.65 | 2.70 | 2.61 | 2.65 | 00:00:00 | | 2005-01-10 | 42,400 | 2.61 | 2.61 | 2.54 | 2.58 | 00:00:00 | | 2005-01-11 | 115,900 | 2.58 | 2.58 | 2.45 | 2.48 | 00:00:00 | | 2005-01-12 | 115,200 | 2.50 | 2.50 | 2.44 | 2.45 | 00:00:00 | | 2005-01-13 | 104,600 | 2.46 | 2.46 | 2.30 | 2.37 | 00:00:00 | | 2005-01-14 | 154,500 | 2.37 | 2.45 | 2.34 | 2.34 | 00:00:00 | | 2005-01-17 | 123,600 | 2.50 | 2.51 | 2.41 | 2.44 | 00:00:00 | | 2005-01-18 | 77,300 | 2.50 | 2.50 | 2.42 | 2.43 | 00:00:00 | | 2005-01-19 | 51,000 | 2.41 | 2.49 | 2.34 | 2.49 | 00:00:00 | | 2005-01-20 | 127,800 | 2.46 | 2.46 | 2.38 | 2.40 | 00:00:00 | | 2005-01-21 | 236,500 | 2.38 | 2.40 | 2.38 | 2.38 | 00:00:00 | | 2005-01-24 | 54,500 | 2.37 | 2.40 | 2.34 | 2.35 | 00:00:00 | | 2005-01-25 | 199,300 | 2.30 | 2.37 | 2.30 | 2.32 | 00:00:00 | | 2005-01-26 | 249,000 | 2.35 | 2.40 | 2.24 | 2.32 | 00:00:00 | | 2005-01-27 | 97,200 | 2.35 | 2.42 | 2.34 | 2.40 | 00:00:00 | | 2005-01-28 | 87,700 | 2.36 | 2.42 | 2.28 | 2.28 | 00:00:00 | | 2005-01-31 | 79,100 | 2.26 | 2.40 | 2.26 | 2.40 | 00:00:00 | | 2005-02-01 | 47,300 | 2.35 | 2.45 | 2.30 | 2.31 | 00:00:00 | | 2005-02-02 | 151,000 | 2.35 | 2.45 | 2.35 | 2.35 | 00:00:00 | | 2005-02-03 | 64,400 | 2.40 | 2.40 | 2.35 | 2.35 | 00:00:00 | | 2005-02-04 | 36,900 | 2.35 | 2.36 | 2.31 | 2.32 | 00:00:00 | | 2005-02-07 | 80,900 | 2.30 | 2.30 | 2.15 | 2.16 | 00:00:00 | | 2005-02-08 | 58,200 | 2.15 | 2.20 | 2.14 | 2.18 | 00:00:00 | | 2005-02-09 | 160,000 | 2.17 | 2.17 | 2.02 | 2.14 | 00:00:00 | | 2005-02-10 | 82,900 | 2.12 | 2.20 | 2.12 | 2.15 | 00:00:00 | | 2005-02-11 | 65,100 | 2.16 | 2.20 | 2.16 | 2.20 | 00:00:00 | | 2005-02-14 | 101,900 | 2.20 | 2.20 | 2.02 | 2.02 | 00:00:00 | | 2005-02-15 | 315,100 | 2.10 | 2.22 | 2.07 | 2.20 | 00:00:00 | | 2005-02-16 | 407,500 | 2.25 | 2.40 | 2.25 | 2.39 | 00:00:00 | | 2005-02-17 | 192,100 | 2.48 | 2.80 | 2.47 | 2.60 | 00:00:00 | | 2005-02-18 | 122,200 | 2.65 | 2.85 | 2.50 | 2.65 | 00:00:00 | | 2005-02-21 | 34,400 | 2.78 | 2.79 | 2.65 | 2.78 | 00:00:00 | | 2005-02-22 | 67,900 | 2.81 | 2.81 | 2.69 | 2.75 | 00:00:00 | | 2005-02-23 | 48,600 | 2.75 | 2.75 | 2.47 | 2.55 | 00:00:00 | | 2005-02-24 | 10,700 | 2.68 | 2.68 | 2.60 | 2.60 | 00:00:00 | | 2005-02-25 | 77,400 | 2.68 | 2.68 | 2.47 | 2.51 | 00:00:00 | | 2005-02-28 | 372,000 | 2.55 | 2.90 | 2.55 | 2.66 | 00:00:00 | | 2005-03-01 | 356,600 | 2.62 | 2.70 | 2.52 | 2.60 | 00:00:00 | | 2005-03-02 | 259,600 | 2.65 | 2.69 | 2.59 | 2.63 | 00:00:00 | | 2005-03-03 | 71,200 | 2.71 | 2.80 | 2.60 | 2.65 | 00:00:00 | | 2005-03-04 | 44,100 | 2.65 | 2.65 | 2.55 | 2.60 | 00:00:00 | | 2005-03-07 | 338,500 | 2.60 | 3.00 | 2.60 | 2.80 | 00:00:00 | | 2005-03-08 | 134,300 | 2.84 | 2.95 | 2.75 | 2.77 | 00:00:00 | | 2005-03-09 | 71,400 | 2.78 | 2.78 | 2.70 | 2.76 | 00:00:00 | | 2005-03-10 | 25,000 | 2.70 | 2.70 | 2.63 | 2.63 | 00:00:00 | | 2005-03-11 | 84,600 | 2.68 | 2.75 | 2.55 | 2.57 | 00:00:00 | | 2005-03-14 | 49,400 | 2.65 | 2.69 | 2.59 | 2.60 | 00:00:00 | | 2005-03-15 | 38,600 | 2.56 | 2.57 | 2.49 | 2.49 | 00:00:00 | | 2005-03-16 | 1,998,300 | 2.50 | 2.85 | 2.50 | 2.85 | 00:00:00 | | 2005-03-17 | 358,600 | 2.85 | 2.94 | 2.74 | 2.94 | 00:00:00 | | 2005-03-18 | 105,800 | 2.95 | 3.05 | 2.80 | 2.88 | 00:00:00 | | 2005-03-21 | 19,100 | 3.00 | 3.00 | 2.75 | 2.80 | 00:00:00 | | 2005-03-22 | 99,600 | 2.78 | 2.82 | 2.70 | 2.75 | 00:00:00 | | 2005-03-23 | 10,400 | 2.70 | 2.74 | 2.70 | 2.70 | 00:00:00 | | 2005-03-24 | 53,700 | 2.65 | 2.80 | 2.55 | 2.75 | 00:00:00 | | 2005-03-28 | 123,600 | 2.79 | 2.79 | 2.40 | 2.41 | 00:00:00 | | 2005-03-29 | 35,300 | 2.52 | 2.55 | 2.41 | 2.41 | 00:00:00 | | 2005-03-30 | 55,700 | 2.39 | 2.39 | 2.21 | 2.35 | 00:00:00 | | 2005-03-31 | 72,700 | 2.39 | 2.52 | 2.37 | 2.43 | 00:00:00 | | 2005-04-01 | 87,300 | 2.52 | 2.78 | 2.47 | 2.75 | 00:00:00 | | 2005-04-04 | 102,100 | 2.64 | 2.80 | 2.64 | 2.75 | 00:00:00 | | 2005-04-05 | 22,100 | 2.85 | 2.85 | 2.66 | 2.70 | 00:00:00 | | 2005-04-06 | 16,500 | 2.55 | 2.70 | 2.55 | 2.70 | 00:00:00 | | 2005-04-07 | 54,800 | 2.60 | 2.70 | 2.55 | 2.55 | 00:00:00 | | 2005-04-08 | 61,100 | 2.64 | 2.69 | 2.60 | 2.69 | 00:00:00 | | 2005-04-11 | 41,700 | 2.65 | 2.80 | 2.65 | 2.71 | 00:00:00 | | 2005-04-12 | 58,000 | 2.75 | 2.80 | 2.47 | 2.55 | 00:00:00 | | 2005-04-13 | 44,100 | 2.55 | 2.65 | 2.55 | 2.55 | 00:00:00 | | 2005-04-14 | 206,300 | 2.59 | 2.76 | 2.26 | 2.29 | 00:00:00 | | 2005-04-15 | 220,400 | 2.31 | 2.39 | 2.07 | 2.08 | 00:00:00 | | 2005-04-18 | 80,800 | 2.05 | 2.05 | 2.00 | 2.05 | 00:00:00 | | 2005-04-19 | 154,600 | 2.05 | 2.10 | 2.03 | 2.10 | 00:00:00 | | 2005-04-20 | 86,700 | 2.10 | 2.10 | 1.95 | 1.97 | 00:00:00 | | 2005-04-21 | 2,104,700 | 1.98 | 1.98 | 1.30 | 1.72 | 00:00:00 | | 2005-04-22 | 203,400 | 1.74 | 1.78 | 1.66 | 1.66 | 00:00:00 | | 2005-04-25 | 281,500 | 1.74 | 1.74 | 1.56 | 1.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
