|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-04-06 | 520,800 | 5.50 | 5.59 | 5.25 | 5.35 | 00:00:00 | | 2006-04-07 | 338,300 | 5.39 | 6.07 | 5.32 | 6.07 | 00:00:00 | | 2006-04-10 | 248,300 | 6.25 | 6.50 | 6.22 | 6.50 | 00:00:00 | | 2006-04-11 | 375,700 | 6.46 | 6.48 | 5.86 | 5.92 | 00:00:00 | | 2006-04-12 | 218,200 | 5.90 | 6.10 | 5.80 | 6.10 | 00:00:00 | | 2006-04-13 | 97,500 | 6.06 | 6.45 | 6.06 | 6.30 | 00:00:00 | | 2006-04-17 | 158,400 | 6.30 | 6.49 | 6.20 | 6.49 | 00:00:00 | | 2006-04-18 | 275,200 | 6.49 | 6.63 | 6.49 | 6.60 | 00:00:00 | | 2006-04-19 | 653,200 | 6.60 | 7.26 | 6.55 | 7.25 | 00:00:00 | | 2006-04-20 | 260,700 | 6.92 | 7.20 | 6.79 | 7.04 | 00:00:00 | | 2006-04-21 | 484,200 | 7.04 | 7.35 | 7.00 | 7.24 | 00:00:00 | | 2006-04-24 | 320,900 | 6.92 | 7.55 | 6.88 | 7.44 | 00:00:00 | | 2006-04-25 | 314,400 | 7.35 | 7.74 | 7.15 | 7.15 | 00:00:00 | | 2006-04-26 | 261,400 | 7.06 | 7.35 | 7.06 | 7.35 | 00:00:00 | | 2006-04-27 | 362,100 | 7.00 | 7.35 | 7.00 | 7.28 | 00:00:00 | | 2006-04-28 | 201,100 | 7.25 | 7.40 | 7.10 | 7.40 | 00:00:00 | | 2006-05-01 | 108,200 | 7.30 | 7.45 | 7.21 | 7.22 | 00:00:00 | | 2006-05-02 | 343,500 | 7.40 | 7.40 | 7.00 | 7.25 | 00:00:00 | | 2006-05-03 | 210,600 | 7.15 | 7.26 | 7.11 | 7.14 | 00:00:00 | | 2006-05-04 | 386,300 | 7.24 | 7.48 | 7.00 | 7.48 | 00:00:00 | | 2006-05-05 | 221,600 | 7.39 | 7.42 | 7.13 | 7.15 | 00:00:00 | | 2006-05-08 | 260,500 | 7.12 | 7.31 | 6.75 | 6.99 | 00:00:00 | | 2006-05-09 | 1,152,800 | 6.79 | 6.79 | 6.52 | 6.52 | 00:00:00 | | 2006-05-10 | 621,500 | 6.56 | 6.57 | 6.50 | 6.55 | 00:00:00 | | 2006-05-11 | 1,283,800 | 6.59 | 6.68 | 6.58 | 6.65 | 00:00:00 | | 2006-05-12 | 305,200 | 6.59 | 6.63 | 6.40 | 6.47 | 00:00:00 | | 2006-05-15 | 165,800 | 6.43 | 6.43 | 5.87 | 6.00 | 00:00:00 | | 2006-05-16 | 108,300 | 6.00 | 6.00 | 5.62 | 5.75 | 00:00:00 | | 2006-05-17 | 297,400 | 5.80 | 5.98 | 5.40 | 5.40 | 00:00:00 | | 2006-05-18 | 126,700 | 5.45 | 5.60 | 5.30 | 5.37 | 00:00:00 | | 2006-05-19 | 339,400 | 5.39 | 5.50 | 5.00 | 5.50 | 00:00:00 | | 2006-05-23 | 183,400 | 5.45 | 5.56 | 5.40 | 5.40 | 00:00:00 | | 2006-05-24 | 638,200 | 5.21 | 5.25 | 4.79 | 4.90 | 00:00:00 | | 2006-05-25 | 425,700 | 5.02 | 5.19 | 4.93 | 5.09 | 00:00:00 | | 2006-05-26 | 307,000 | 5.10 | 5.12 | 4.90 | 5.12 | 00:00:00 | | 2006-05-29 | 113,300 | 5.15 | 5.30 | 5.10 | 5.30 | 00:00:00 | | 2006-05-30 | 247,900 | 5.38 | 5.38 | 5.20 | 5.20 | 00:00:00 | | 2006-05-31 | 153,400 | 5.20 | 5.44 | 5.19 | 5.35 | 00:00:00 | | 2006-06-01 | 181,400 | 5.34 | 5.34 | 4.97 | 5.08 | 00:00:00 | | 2006-06-02 | 200,800 | 5.10 | 5.25 | 4.98 | 5.08 | 00:00:00 | | 2006-06-05 | 122,300 | 5.25 | 5.25 | 5.00 | 5.07 | 00:00:00 | | 2006-06-06 | 694,800 | 5.06 | 5.71 | 4.94 | 5.63 | 00:00:00 | | 2006-06-07 | 175,500 | 5.60 | 5.60 | 5.15 | 5.20 | 00:00:00 | | 2006-06-08 | 203,200 | 5.03 | 5.11 | 4.91 | 5.00 | 00:00:00 | | 2006-06-09 | 142,300 | 5.10 | 5.23 | 4.92 | 5.13 | 00:00:00 | | 2006-06-12 | 92,300 | 5.08 | 5.15 | 4.75 | 4.83 | 00:00:00 | | 2006-06-13 | 383,200 | 4.61 | 4.74 | 4.21 | 4.35 | 00:00:00 | | 2006-06-14 | 340,600 | 4.35 | 4.65 | 4.30 | 4.35 | 00:00:00 | | 2006-06-15 | 200,500 | 4.40 | 4.64 | 4.40 | 4.64 | 00:00:00 | | 2006-06-16 | 89,100 | 4.58 | 4.70 | 4.43 | 4.55 | 00:00:00 | | 2006-06-19 | 63,700 | 4.75 | 4.75 | 4.42 | 4.45 | 00:00:00 | | 2006-06-20 | 56,700 | 4.50 | 4.57 | 4.47 | 4.56 | 00:00:00 | | 2006-06-21 | 428,000 | 4.60 | 4.88 | 4.60 | 4.80 | 00:00:00 | | 2006-06-22 | 293,800 | 4.90 | 5.03 | 4.72 | 5.00 | 00:00:00 | | 2006-06-23 | 145,200 | 5.00 | 5.19 | 4.95 | 5.14 | 00:00:00 | | 2006-06-26 | 163,300 | 5.10 | 5.11 | 4.83 | 4.95 | 00:00:00 | | 2006-06-27 | 122,100 | 5.00 | 5.01 | 4.75 | 4.75 | 00:00:00 | | 2006-06-28 | 73,600 | 4.85 | 4.86 | 4.70 | 4.83 | 00:00:00 | | 2006-06-29 | 29,100 | 4.80 | 4.95 | 4.80 | 4.89 | 00:00:00 | | 2006-06-30 | 97,700 | 4.90 | 5.05 | 4.90 | 5.03 | 00:00:00 | | 2006-07-04 | 20,700 | 5.04 | 5.08 | 4.98 | 5.01 | 00:00:00 | | 2006-07-05 | 72,800 | 5.10 | 5.16 | 4.95 | 4.99 | 00:00:00 | | 2006-07-06 | 50,000 | 4.99 | 5.09 | 4.99 | 5.00 | 00:00:00 | | 2006-07-07 | 25,600 | 5.00 | 5.00 | 4.73 | 4.78 | 00:00:00 | | 2006-07-10 | 73,700 | 5.00 | 5.00 | 4.50 | 4.60 | 00:00:00 | | 2006-07-11 | 53,800 | 4.65 | 4.98 | 4.65 | 4.91 | 00:00:00 | | 2006-07-12 | 49,800 | 4.99 | 4.99 | 4.80 | 4.80 | 00:00:00 | | 2006-07-13 | 34,000 | 4.94 | 5.00 | 4.82 | 4.93 | 00:00:00 | | 2006-07-14 | 61,600 | 5.00 | 5.00 | 4.69 | 4.78 | 00:00:00 | | 2006-07-17 | 89,400 | 4.90 | 4.90 | 4.79 | 4.85 | 00:00:00 | | 2006-07-18 | 80,300 | 4.85 | 4.85 | 4.52 | 4.62 | 00:00:00 | | 2006-07-19 | 77,500 | 4.75 | 4.75 | 4.65 | 4.69 | 00:00:00 | | 2006-07-20 | 48,100 | 4.75 | 4.75 | 4.49 | 4.49 | 00:00:00 | | 2006-07-21 | 22,300 | 4.60 | 4.60 | 4.45 | 4.51 | 00:00:00 | | 2006-07-24 | 39,500 | 4.59 | 4.59 | 4.37 | 4.49 | 00:00:00 | | 2006-07-25 | 702,700 | 4.26 | 4.64 | 4.26 | 4.64 | 00:00:00 | | 2006-07-26 | 132,000 | 4.50 | 4.75 | 4.50 | 4.75 | 00:00:00 | | 2006-07-27 | 222,500 | 4.70 | 4.75 | 4.60 | 4.70 | 00:00:00 | | 2006-07-28 | 62,800 | 4.70 | 4.80 | 4.70 | 4.75 | 00:00:00 | | 2006-07-31 | 23,100 | 4.64 | 4.70 | 4.62 | 4.65 | 00:00:00 | | 2006-08-01 | 704,700 | 4.70 | 4.75 | 4.60 | 4.75 | 00:00:00 | | 2006-08-02 | 174,400 | 4.79 | 4.95 | 4.71 | 4.95 | 00:00:00 | | 2006-08-03 | 235,300 | 4.95 | 4.98 | 4.89 | 4.95 | 00:00:00 | | 2006-08-04 | 21,100 | 4.97 | 4.98 | 4.90 | 4.93 | 00:00:00 | | 2006-08-08 | 133,100 | 5.00 | 5.10 | 4.99 | 5.10 | 00:00:00 | | 2006-08-09 | 188,200 | 5.10 | 5.15 | 5.02 | 5.14 | 00:00:00 | | 2006-08-10 | 44,100 | 5.15 | 5.15 | 5.10 | 5.11 | 00:00:00 | | 2006-08-11 | 46,800 | 5.15 | 5.15 | 5.07 | 5.10 | 00:00:00 | | 2006-08-14 | 44,500 | 5.06 | 5.06 | 4.84 | 4.85 | 00:00:00 | | 2006-08-15 | 43,000 | 5.10 | 5.10 | 4.85 | 4.95 | 00:00:00 | | 2006-08-16 | 50,200 | 4.95 | 4.98 | 4.92 | 4.98 | 00:00:00 | | 2006-08-17 | 55,800 | 4.95 | 5.03 | 4.93 | 5.00 | 00:00:00 | | 2006-08-18 | 13,100 | 4.99 | 4.99 | 4.89 | 4.95 | 00:00:00 | | 2006-08-21 | 119,100 | 4.93 | 4.93 | 4.80 | 4.85 | 00:00:00 | | 2006-08-22 | 101,500 | 4.85 | 4.86 | 4.58 | 4.70 | 00:00:00 | | 2006-08-23 | 36,100 | 4.65 | 4.66 | 4.56 | 4.58 | 00:00:00 | | 2006-08-24 | 228,000 | 4.61 | 4.65 | 4.60 | 4.63 | 00:00:00 | | 2006-08-25 | 59,500 | 4.75 | 4.95 | 4.70 | 4.93 | 00:00:00 | | 2006-08-28 | 252,200 | 4.95 | 5.47 | 4.95 | 5.47 | 00:00:00 | | 2006-08-29 | 385,100 | 5.42 | 5.50 | 5.20 | 5.47 | 00:00:00 | | 2006-08-30 | 139,300 | 5.50 | 5.50 | 5.37 | 5.37 | 00:00:00 | | 2006-08-31 | 98,700 | 5.45 | 5.46 | 5.34 | 5.37 | 00:00:00 | | 2006-09-01 | 60,900 | 5.38 | 5.45 | 5.34 | 5.39 | 00:00:00 | | 2006-09-05 | 309,900 | 5.45 | 5.60 | 5.36 | 5.59 | 00:00:00 | | 2006-09-06 | 121,600 | 5.55 | 5.60 | 5.47 | 5.60 | 00:00:00 | | 2006-09-07 | 123,900 | 5.59 | 5.60 | 5.40 | 5.50 | 00:00:00 | | 2006-09-08 | 206,800 | 5.45 | 5.76 | 5.45 | 5.60 | 00:00:00 | | 2006-09-11 | 208,800 | 5.48 | 5.55 | 5.20 | 5.46 | 00:00:00 | | 2006-09-12 | 124,900 | 5.31 | 5.41 | 5.09 | 5.10 | 00:00:00 | | 2006-09-13 | 72,200 | 5.03 | 5.28 | 5.03 | 5.12 | 00:00:00 | | 2006-09-14 | 223,400 | 5.12 | 5.20 | 4.85 | 4.93 | 00:00:00 | | 2006-09-15 | 161,200 | 4.87 | 4.87 | 4.68 | 4.80 | 00:00:00 | | 2006-09-18 | 92,500 | 4.85 | 5.05 | 4.81 | 4.99 | 00:00:00 | | 2006-09-19 | 42,400 | 5.00 | 5.00 | 4.77 | 4.85 | 00:00:00 | | 2006-09-20 | 163,600 | 4.90 | 4.93 | 4.72 | 4.75 | 00:00:00 | | 2006-09-21 | 119,900 | 4.73 | 4.73 | 4.51 | 4.57 | 00:00:00 | | 2006-09-22 | 199,600 | 4.55 | 4.57 | 4.38 | 4.48 | 00:00:00 | | 2006-09-25 | 125,400 | 4.41 | 4.44 | 4.25 | 4.37 | 00:00:00 | | 2006-09-26 | 79,300 | 4.36 | 4.56 | 4.36 | 4.56 | 00:00:00 | | 2006-09-27 | 132,500 | 4.55 | 4.69 | 4.55 | 4.66 | 00:00:00 | | 2006-09-28 | 92,800 | 4.70 | 4.82 | 4.64 | 4.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
