|
 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 | | 2005-10-17 | 52,500 | 3.72 | 3.82 | 3.72 | 3.75 | 00:00:00 | | 2005-10-18 | 68,400 | 3.80 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2005-10-19 | 95,100 | 3.65 | 3.65 | 3.58 | 3.61 | 00:00:00 | | 2005-10-20 | 379,000 | 3.57 | 3.70 | 3.57 | 3.63 | 00:00:00 | | 2005-10-21 | 141,500 | 3.70 | 3.75 | 3.60 | 3.70 | 00:00:00 | | 2005-10-24 | 81,600 | 3.63 | 3.84 | 3.63 | 3.84 | 00:00:00 | | 2005-10-25 | 240,700 | 3.84 | 4.05 | 3.83 | 4.00 | 00:00:00 | | 2005-10-26 | 285,700 | 4.06 | 4.18 | 4.03 | 4.10 | 00:00:00 | | 2005-10-27 | 49,000 | 4.09 | 4.16 | 4.04 | 4.05 | 00:00:00 | | 2005-10-28 | 45,500 | 4.00 | 4.05 | 3.98 | 4.02 | 00:00:00 | | 2005-10-31 | 502,400 | 3.87 | 4.14 | 3.87 | 4.00 | 00:00:00 | | 2005-11-01 | 23,100 | 3.80 | 4.00 | 3.80 | 3.89 | 00:00:00 | | 2005-11-02 | 140,700 | 3.99 | 4.01 | 3.90 | 4.01 | 00:00:00 | | 2005-11-03 | 557,200 | 4.02 | 4.15 | 3.92 | 4.15 | 00:00:00 | | 2005-11-04 | 101,900 | 4.19 | 4.25 | 4.10 | 4.12 | 00:00:00 | | 2005-11-07 | 33,600 | 4.11 | 4.20 | 4.10 | 4.10 | 00:00:00 | | 2005-11-08 | 35,900 | 4.10 | 4.13 | 4.02 | 4.05 | 00:00:00 | | 2005-11-09 | 29,900 | 4.02 | 4.04 | 3.91 | 3.99 | 00:00:00 | | 2005-11-10 | 22,700 | 4.00 | 4.00 | 3.96 | 4.00 | 00:00:00 | | 2005-11-11 | 26,700 | 3.92 | 4.00 | 3.92 | 3.92 | 00:00:00 | | 2005-11-14 | 64,600 | 3.99 | 4.05 | 3.92 | 4.00 | 00:00:00 | | 2005-11-15 | 172,100 | 3.95 | 4.07 | 3.95 | 4.00 | 00:00:00 | | 2005-11-16 | 139,800 | 4.04 | 4.18 | 3.95 | 4.15 | 00:00:00 | | 2005-11-17 | 164,700 | 4.15 | 4.20 | 4.05 | 4.12 | 00:00:00 | | 2005-11-18 | 252,200 | 4.12 | 4.30 | 4.12 | 4.30 | 00:00:00 | | 2005-11-21 | 448,000 | 4.35 | 4.45 | 4.32 | 4.45 | 00:00:00 | | 2005-11-22 | 99,600 | 4.50 | 4.50 | 4.40 | 4.48 | 00:00:00 | | 2005-11-23 | 257,400 | 4.45 | 4.48 | 4.26 | 4.34 | 00:00:00 | | 2005-11-24 | 9,900 | 4.35 | 4.35 | 4.26 | 4.27 | 00:00:00 | | 2005-11-25 | 38,100 | 4.30 | 4.45 | 4.25 | 4.42 | 00:00:00 | | 2005-11-28 | 48,400 | 4.40 | 4.40 | 4.26 | 4.35 | 00:00:00 | | 2005-11-29 | 51,700 | 4.26 | 4.35 | 4.26 | 4.33 | 00:00:00 | | 2005-11-30 | 54,600 | 4.30 | 4.32 | 4.02 | 4.02 | 00:00:00 | | 2005-12-01 | 97,800 | 4.08 | 4.14 | 4.02 | 4.02 | 00:00:00 | | 2005-12-02 | 96,600 | 4.03 | 4.08 | 3.97 | 4.01 | 00:00:00 | | 2005-12-05 | 77,600 | 3.99 | 4.00 | 3.94 | 4.00 | 00:00:00 | | 2005-12-06 | 121,100 | 3.94 | 4.14 | 3.94 | 4.00 | 00:00:00 | | 2005-12-07 | 89,000 | 3.98 | 4.20 | 3.98 | 4.14 | 00:00:00 | | 2005-12-08 | 134,700 | 4.19 | 4.23 | 4.07 | 4.23 | 00:00:00 | | 2005-12-09 | 287,200 | 4.30 | 4.53 | 4.30 | 4.49 | 00:00:00 | | 2005-12-12 | 62,000 | 4.58 | 4.58 | 4.37 | 4.40 | 00:00:00 | | 2005-12-13 | 1,000,500 | 4.20 | 4.20 | 3.95 | 3.97 | 00:00:00 | | 2005-12-14 | 192,900 | 4.04 | 4.04 | 3.95 | 3.98 | 00:00:00 | | 2005-12-15 | 510,200 | 3.95 | 3.98 | 3.95 | 3.95 | 00:00:00 | | 2005-12-16 | 523,200 | 4.04 | 4.04 | 3.95 | 3.96 | 00:00:00 | | 2005-12-19 | 147,600 | 3.98 | 4.20 | 3.98 | 4.18 | 00:00:00 | | 2005-12-20 | 219,200 | 4.12 | 4.22 | 4.08 | 4.15 | 00:00:00 | | 2005-12-21 | 100,500 | 4.15 | 4.19 | 4.11 | 4.13 | 00:00:00 | | 2005-12-22 | 189,000 | 4.14 | 4.19 | 4.05 | 4.13 | 00:00:00 | | 2005-12-23 | 336,400 | 4.10 | 4.14 | 3.98 | 4.14 | 00:00:00 | | 2005-12-28 | 110,000 | 4.12 | 4.15 | 4.00 | 4.14 | 00:00:00 | | 2005-12-29 | 115,000 | 4.08 | 4.10 | 4.05 | 4.05 | 00:00:00 | | 2005-12-30 | 187,500 | 4.10 | 4.27 | 4.06 | 4.16 | 00:00:00 | | 2006-01-03 | 113,000 | 4.30 | 4.30 | 4.16 | 4.23 | 00:00:00 | | 2006-01-04 | 107,700 | 4.23 | 4.38 | 4.12 | 4.32 | 00:00:00 | | 2006-01-05 | 91,800 | 4.30 | 4.40 | 4.20 | 4.38 | 00:00:00 | | 2006-01-06 | 323,600 | 4.34 | 4.65 | 4.30 | 4.65 | 00:00:00 | | 2006-01-09 | 220,200 | 4.69 | 4.69 | 4.50 | 4.60 | 00:00:00 | | 2006-01-10 | 82,800 | 4.59 | 4.60 | 4.40 | 4.49 | 00:00:00 | | 2006-01-11 | 180,900 | 4.46 | 4.50 | 4.41 | 4.45 | 00:00:00 | | 2006-01-12 | 62,300 | 4.50 | 4.63 | 4.47 | 4.60 | 00:00:00 | | 2006-01-13 | 51,200 | 4.50 | 4.57 | 4.45 | 4.45 | 00:00:00 | | 2006-01-16 | 33,800 | 4.50 | 4.55 | 4.50 | 4.50 | 00:00:00 | | 2006-01-17 | 65,900 | 4.44 | 4.55 | 4.40 | 4.45 | 00:00:00 | | 2006-01-18 | 76,800 | 4.52 | 4.52 | 4.31 | 4.43 | 00:00:00 | | 2006-01-19 | 76,500 | 4.45 | 4.48 | 4.30 | 4.35 | 00:00:00 | | 2006-01-20 | 69,700 | 4.35 | 4.50 | 4.31 | 4.45 | 00:00:00 | | 2006-01-23 | 31,900 | 4.40 | 4.50 | 4.31 | 4.50 | 00:00:00 | | 2006-01-24 | 99,700 | 4.50 | 4.78 | 4.49 | 4.77 | 00:00:00 | | 2006-01-25 | 363,600 | 4.79 | 4.88 | 4.61 | 4.80 | 00:00:00 | | 2006-01-26 | 327,300 | 4.85 | 5.00 | 4.70 | 4.80 | 00:00:00 | | 2006-01-27 | 282,100 | 4.94 | 5.25 | 4.90 | 5.25 | 00:00:00 | | 2006-01-30 | 208,700 | 5.10 | 5.24 | 5.10 | 5.20 | 00:00:00 | | 2006-01-31 | 159,800 | 5.20 | 5.20 | 4.83 | 4.90 | 00:00:00 | | 2006-02-01 | 330,300 | 4.91 | 5.20 | 4.85 | 5.15 | 00:00:00 | | 2006-02-02 | 167,000 | 5.19 | 5.40 | 5.15 | 5.19 | 00:00:00 | | 2006-02-03 | 53,100 | 5.20 | 5.25 | 5.03 | 5.25 | 00:00:00 | | 2006-02-06 | 259,300 | 5.20 | 5.47 | 5.20 | 5.45 | 00:00:00 | | 2006-02-07 | 172,000 | 5.43 | 5.43 | 5.15 | 5.16 | 00:00:00 | | 2006-02-08 | 154,800 | 5.11 | 5.40 | 5.01 | 5.30 | 00:00:00 | | 2006-02-09 | 95,000 | 5.28 | 5.32 | 5.14 | 5.30 | 00:00:00 | | 2006-02-10 | 150,600 | 5.20 | 5.29 | 4.90 | 5.11 | 00:00:00 | | 2006-02-13 | 158,000 | 5.04 | 5.04 | 4.75 | 4.89 | 00:00:00 | | 2006-02-14 | 74,100 | 4.87 | 5.03 | 4.75 | 5.00 | 00:00:00 | | 2006-02-15 | 40,900 | 4.90 | 5.00 | 4.80 | 4.95 | 00:00:00 | | 2006-02-16 | 51,400 | 4.99 | 5.01 | 4.87 | 5.00 | 00:00:00 | | 2006-02-17 | 320,800 | 4.99 | 4.99 | 4.83 | 4.98 | 00:00:00 | | 2006-02-20 | 42,800 | 4.99 | 5.00 | 4.85 | 4.94 | 00:00:00 | | 2006-02-21 | 166,700 | 4.91 | 5.00 | 4.84 | 5.00 | 00:00:00 | | 2006-02-22 | 30,700 | 4.90 | 5.13 | 4.90 | 5.13 | 00:00:00 | | 2006-02-23 | 524,200 | 5.16 | 5.16 | 4.98 | 5.00 | 00:00:00 | | 2006-02-24 | 88,200 | 5.08 | 5.08 | 4.95 | 5.00 | 00:00:00 | | 2006-02-27 | 30,500 | 4.99 | 4.99 | 4.83 | 4.92 | 00:00:00 | | 2006-02-28 | 57,600 | 4.92 | 4.99 | 4.75 | 4.99 | 00:00:00 | | 2006-03-01 | 46,400 | 4.92 | 4.95 | 4.85 | 4.95 | 00:00:00 | | 2006-03-02 | 50,200 | 4.81 | 4.95 | 4.74 | 4.92 | 00:00:00 | | 2006-03-03 | 32,500 | 4.95 | 5.00 | 4.90 | 5.00 | 00:00:00 | | 2006-03-06 | 66,100 | 5.01 | 5.13 | 4.86 | 4.97 | 00:00:00 | | 2006-03-07 | 51,900 | 4.95 | 4.95 | 4.80 | 4.93 | 00:00:00 | | 2006-03-08 | 40,000 | 4.80 | 4.90 | 4.71 | 4.89 | 00:00:00 | | 2006-03-09 | 60,300 | 4.91 | 5.00 | 4.88 | 4.90 | 00:00:00 | | 2006-03-10 | 55,200 | 4.90 | 4.95 | 4.85 | 4.85 | 00:00:00 | | 2006-03-13 | 33,800 | 5.00 | 5.00 | 4.82 | 4.82 | 00:00:00 | | 2006-03-14 | 33,100 | 4.95 | 4.95 | 4.79 | 4.85 | 00:00:00 | | 2006-03-15 | 80,900 | 4.80 | 4.86 | 4.71 | 4.80 | 00:00:00 | | 2006-03-16 | 218,300 | 4.83 | 4.83 | 4.30 | 4.60 | 00:00:00 | | 2006-03-17 | 81,000 | 4.56 | 4.60 | 4.45 | 4.50 | 00:00:00 | | 2006-03-20 | 215,100 | 4.40 | 4.40 | 4.10 | 4.35 | 00:00:00 | | 2006-03-21 | 135,700 | 4.20 | 4.46 | 4.20 | 4.46 | 00:00:00 | | 2006-03-22 | 90,100 | 4.50 | 4.62 | 4.50 | 4.62 | 00:00:00 | | 2006-03-23 | 95,300 | 4.65 | 4.79 | 4.60 | 4.78 | 00:00:00 | | 2006-03-24 | 110,400 | 4.92 | 4.94 | 4.77 | 4.85 | 00:00:00 | | 2006-03-27 | 107,500 | 4.92 | 4.94 | 4.85 | 4.86 | 00:00:00 | | 2006-03-28 | 43,600 | 4.79 | 4.88 | 4.74 | 4.76 | 00:00:00 | | 2006-03-29 | 32,700 | 4.78 | 4.80 | 4.72 | 4.80 | 00:00:00 | | 2006-03-30 | 109,600 | 4.68 | 4.99 | 4.68 | 4.86 | 00:00:00 | | 2006-03-31 | 113,100 | 5.08 | 5.08 | 4.82 | 4.90 | 00:00:00 | | 2006-04-03 | 84,400 | 5.09 | 5.09 | 4.90 | 4.92 | 00:00:00 | | 2006-04-04 | 115,800 | 4.94 | 5.00 | 4.87 | 5.00 | 00:00:00 | | 2006-04-05 | 314,800 | 5.15 | 5.34 | 5.08 | 5.25 | 00:00:00 | | 2006-04-06 | 520,800 | 5.50 | 5.59 | 5.25 | 5.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
