|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-28 | 92,800 | 4.70 | 4.82 | 4.64 | 4.70 | 00:00:00 | 2006-09-29 | 53,700 | 4.78 | 4.82 | 4.65 | 4.77 | 00:00:00 | 2006-10-02 | 34,700 | 4.69 | 4.69 | 4.65 | 4.65 | 00:00:00 | 2006-10-03 | 111,200 | 4.50 | 4.57 | 4.40 | 4.44 | 00:00:00 | 2006-10-04 | 107,800 | 4.48 | 4.48 | 4.21 | 4.35 | 00:00:00 | 2006-10-05 | 122,100 | 4.40 | 4.44 | 4.25 | 4.32 | 00:00:00 | 2006-10-06 | 16,400 | 4.36 | 4.51 | 4.35 | 4.51 | 00:00:00 | 2006-10-10 | 64,700 | 4.55 | 4.55 | 4.37 | 4.45 | 00:00:00 | 2006-10-11 | 54,200 | 4.46 | 4.51 | 4.38 | 4.45 | 00:00:00 | 2006-10-12 | 37,300 | 4.44 | 4.44 | 4.34 | 4.39 | 00:00:00 | 2006-10-13 | 119,000 | 4.45 | 4.59 | 4.33 | 4.33 | 00:00:00 | 2006-10-16 | 255,100 | 4.40 | 4.47 | 4.12 | 4.25 | 00:00:00 | 2006-10-17 | 195,000 | 4.38 | 4.39 | 4.06 | 4.14 | 00:00:00 | 2006-10-18 | 212,600 | 4.15 | 4.28 | 4.09 | 4.19 | 00:00:00 | 2006-10-19 | 346,000 | 4.20 | 4.60 | 4.11 | 4.45 | 00:00:00 | 2006-10-20 | 116,800 | 4.57 | 4.57 | 4.23 | 4.36 | 00:00:00 | 2006-10-23 | 39,600 | 4.40 | 4.40 | 4.27 | 4.29 | 00:00:00 | 2006-10-24 | 70,000 | 4.28 | 4.44 | 4.28 | 4.40 | 00:00:00 | 2006-10-25 | 298,000 | 4.41 | 4.74 | 4.33 | 4.56 | 00:00:00 | 2006-10-26 | 408,300 | 4.58 | 4.93 | 4.58 | 4.92 | 00:00:00 | 2006-10-27 | 210,000 | 4.89 | 5.20 | 4.84 | 5.05 | 00:00:00 | 2006-10-30 | 155,100 | 5.05 | 5.25 | 5.02 | 5.03 | 00:00:00 | 2006-10-31 | 92,800 | 5.16 | 5.20 | 5.00 | 5.01 | 00:00:00 | 2006-11-01 | 101,100 | 5.01 | 5.12 | 4.95 | 4.99 | 00:00:00 | 2006-11-02 | 63,000 | 5.01 | 5.07 | 5.00 | 5.00 | 00:00:00 | 2006-11-03 | 29,300 | 5.00 | 5.02 | 4.95 | 4.98 | 00:00:00 | 2006-11-06 | 123,600 | 5.05 | 5.10 | 4.95 | 5.05 | 00:00:00 | 2006-11-07 | 86,100 | 5.08 | 5.08 | 5.00 | 5.00 | 00:00:00 | 2006-11-08 | 29,000 | 5.00 | 5.05 | 5.00 | 5.05 | 00:00:00 | 2006-11-09 | 177,000 | 5.10 | 5.12 | 4.99 | 5.09 | 00:00:00 | 2006-11-10 | 300,300 | 5.05 | 5.11 | 5.00 | 5.07 | 00:00:00 | 2006-11-13 | 156,100 | 5.07 | 5.10 | 4.73 | 4.97 | 00:00:00 | 2006-11-14 | 120,500 | 5.00 | 5.10 | 4.91 | 4.99 | 00:00:00 | 2006-11-15 | 96,700 | 4.99 | 5.22 | 4.94 | 5.22 | 00:00:00 | 2006-11-16 | 84,800 | 5.25 | 5.48 | 5.20 | 5.24 | 00:00:00 | 2006-11-17 | 86,200 | 5.20 | 5.45 | 5.15 | 5.35 | 00:00:00 | 2006-11-20 | 239,800 | 5.40 | 5.58 | 5.38 | 5.50 | 00:00:00 | 2006-11-21 | 616,800 | 5.50 | 5.80 | 5.41 | 5.75 | 00:00:00 | 2006-11-22 | 3,590,100 | 5.70 | 5.88 | 5.70 | 5.83 | 00:00:00 | 2006-11-23 | 524,300 | 5.85 | 6.06 | 5.80 | 6.03 | 00:00:00 | 2006-11-24 | 610,300 | 6.06 | 6.08 | 6.00 | 6.05 | 00:00:00 | 2006-11-27 | 930,300 | 5.79 | 5.79 | 5.01 | 5.62 | 00:00:00 | 2006-11-28 | 203,600 | 5.53 | 5.53 | 5.20 | 5.32 | 00:00:00 | 2006-11-29 | 75,000 | 5.38 | 5.38 | 5.27 | 5.27 | 00:00:00 | 2006-11-30 | 270,900 | 5.21 | 5.60 | 5.20 | 5.51 | 00:00:00 | 2006-12-01 | 221,500 | 5.55 | 5.55 | 5.26 | 5.50 | 00:00:00 | 2006-12-04 | 191,700 | 5.50 | 5.50 | 5.27 | 5.36 | 00:00:00 | 2006-12-05 | 159,600 | 5.41 | 5.45 | 5.22 | 5.30 | 00:00:00 | 2006-12-06 | 277,600 | 5.21 | 5.32 | 5.00 | 5.29 | 00:00:00 | 2006-12-07 | 326,300 | 5.29 | 5.29 | 5.07 | 5.18 | 00:00:00 | 2006-12-08 | 1,027,500 | 5.00 | 5.00 | 4.38 | 4.70 | 00:00:00 | 2006-12-11 | 266,400 | 4.50 | 4.65 | 4.42 | 4.52 | 00:00:00 | 2006-12-12 | 240,700 | 4.47 | 4.75 | 4.47 | 4.63 | 00:00:00 | 2006-12-13 | 145,300 | 4.63 | 4.80 | 4.50 | 4.61 | 00:00:00 | 2006-12-14 | 187,200 | 4.56 | 4.69 | 4.55 | 4.66 | 00:00:00 | 2006-12-15 | 149,900 | 4.52 | 4.76 | 4.52 | 4.59 | 00:00:00 | 2006-12-18 | 102,300 | 4.83 | 4.83 | 4.46 | 4.46 | 00:00:00 | 2006-12-19 | 48,500 | 4.49 | 4.49 | 4.43 | 4.45 | 00:00:00 | 2006-12-20 | 120,800 | 4.50 | 4.50 | 4.33 | 4.36 | 00:00:00 | 2006-12-21 | 262,000 | 4.35 | 4.37 | 4.04 | 4.15 | 00:00:00 | 2006-12-22 | 145,000 | 4.16 | 4.34 | 4.02 | 4.17 | 00:00:00 | 2006-12-27 | 93,100 | 4.25 | 4.28 | 4.18 | 4.18 | 00:00:00 | 2006-12-28 | 74,000 | 4.18 | 4.20 | 4.05 | 4.08 | 00:00:00 | 2006-12-29 | 52,500 | 4.12 | 4.14 | 4.06 | 4.10 | 00:00:00 | 2007-01-02 | 11,700 | 4.10 | 4.29 | 4.10 | 4.22 | 00:00:00 | 2007-01-03 | 89,700 | 4.20 | 4.21 | 4.00 | 4.03 | 00:00:00 | 2007-01-04 | 213,900 | 4.00 | 4.00 | 3.81 | 3.81 | 00:00:00 | 2007-01-05 | 113,300 | 3.84 | 3.90 | 3.75 | 3.77 | 00:00:00 | 2007-01-08 | 275,500 | 3.80 | 3.80 | 3.51 | 3.56 | 00:00:00 | 2007-01-09 | 239,800 | 3.52 | 3.65 | 3.46 | 3.55 | 00:00:00 | 2007-01-10 | 347,200 | 3.55 | 3.66 | 3.25 | 3.58 | 00:00:00 | 2007-01-11 | 98,900 | 3.49 | 3.77 | 3.49 | 3.72 | 00:00:00 | 2007-01-12 | 246,400 | 3.73 | 3.99 | 3.72 | 3.95 | 00:00:00 | 2007-01-15 | 158,300 | 4.05 | 4.20 | 4.00 | 4.14 | 00:00:00 | 2007-01-16 | 146,000 | 4.14 | 4.14 | 3.82 | 3.90 | 00:00:00 | 2007-01-17 | 34,400 | 3.86 | 3.88 | 3.82 | 3.86 | 00:00:00 | 2007-01-18 | 66,400 | 3.86 | 3.86 | 3.82 | 3.82 | 00:00:00 | 2007-01-19 | 85,700 | 3.81 | 3.81 | 3.57 | 3.60 | 00:00:00 | 2007-01-22 | 93,200 | 3.60 | 3.65 | 3.55 | 3.57 | 00:00:00 | 2007-01-23 | 92,200 | 3.55 | 3.64 | 3.55 | 3.63 | 00:00:00 | 2007-01-24 | 357,500 | 3.63 | 3.65 | 3.47 | 3.58 | 00:00:00 | 2007-01-25 | 1,017,400 | 3.25 | 3.25 | 2.80 | 2.90 | 00:00:00 | 2007-01-26 | 841,200 | 2.92 | 3.14 | 2.92 | 3.09 | 00:00:00 | 2007-01-29 | 83,100 | 3.10 | 3.14 | 3.00 | 3.08 | 00:00:00 | 2007-01-30 | 59,400 | 3.11 | 3.15 | 3.06 | 3.09 | 00:00:00 | 2007-01-31 | 153,200 | 3.07 | 3.10 | 2.98 | 3.06 | 00:00:00 | 2007-02-01 | 870,400 | 3.12 | 3.23 | 3.05 | 3.15 | 00:00:00 | 2007-02-02 | 67,800 | 3.18 | 3.18 | 3.00 | 3.02 | 00:00:00 | 2007-02-05 | 207,200 | 3.02 | 3.07 | 2.98 | 3.02 | 00:00:00 | 2007-02-06 | 78,000 | 3.08 | 3.08 | 2.96 | 2.97 | 00:00:00 | 2007-02-07 | 139,700 | 2.96 | 3.07 | 2.96 | 3.04 | 00:00:00 | 2007-02-08 | 70,200 | 3.04 | 3.04 | 3.00 | 3.00 | 00:00:00 | 2007-02-09 | 119,500 | 3.00 | 3.03 | 2.98 | 3.01 | 00:00:00 | 2007-02-12 | 209,300 | 3.05 | 3.05 | 2.96 | 2.96 | 00:00:00 | 2007-02-13 | 30,300 | 2.96 | 3.00 | 2.93 | 3.00 | 00:00:00 | 2007-02-14 | 32,700 | 2.99 | 3.00 | 2.97 | 2.97 | 00:00:00 | 2007-02-15 | 123,400 | 2.98 | 3.02 | 2.95 | 2.96 | 00:00:00 | 2007-02-16 | 98,000 | 2.94 | 3.00 | 2.86 | 2.89 | 00:00:00 | 2007-02-19 | 39,500 | 2.94 | 3.00 | 2.86 | 2.95 | 00:00:00 | 2007-02-20 | 130,400 | 2.93 | 2.93 | 2.80 | 2.85 | 00:00:00 | 2007-02-21 | 203,200 | 2.84 | 2.84 | 2.76 | 2.78 | 00:00:00 | 2007-02-22 | 356,200 | 2.79 | 2.79 | 2.61 | 2.61 | 00:00:00 | 2007-02-23 | 363,600 | 2.62 | 2.82 | 2.62 | 2.74 | 00:00:00 | 2007-02-26 | 439,700 | 2.75 | 2.80 | 2.71 | 2.71 | 00:00:00 | 2007-02-27 | 190,600 | 2.65 | 2.69 | 2.46 | 2.55 | 00:00:00 | 2007-02-28 | 203,000 | 2.56 | 2.65 | 2.55 | 2.64 | 00:00:00 | 2007-03-01 | 686,400 | 2.62 | 2.76 | 2.55 | 2.74 | 00:00:00 | 2007-03-02 | 94,000 | 2.75 | 2.78 | 2.61 | 2.65 | 00:00:00 | 2007-03-05 | 96,100 | 2.60 | 2.70 | 2.60 | 2.63 | 00:00:00 | 2007-03-06 | 96,000 | 2.77 | 2.77 | 2.65 | 2.65 | 00:00:00 | 2007-03-07 | 92,700 | 2.70 | 2.70 | 2.63 | 2.66 | 00:00:00 | 2007-03-08 | 179,200 | 2.65 | 2.72 | 2.65 | 2.70 | 00:00:00 | 2007-03-09 | 45,100 | 2.70 | 2.72 | 2.68 | 2.71 | 00:00:00 | 2007-03-12 | 36,100 | 2.75 | 2.79 | 2.70 | 2.70 | 00:00:00 | 2007-03-13 | 53,600 | 2.75 | 2.75 | 2.65 | 2.67 | 00:00:00 | 2007-03-14 | 30,600 | 2.65 | 2.69 | 2.65 | 2.65 | 00:00:00 | 2007-03-15 | 135,300 | 2.69 | 2.84 | 2.69 | 2.79 | 00:00:00 | 2007-03-16 | 182,200 | 2.80 | 2.85 | 2.75 | 2.80 | 00:00:00 | 2007-03-19 | 205,100 | 2.80 | 2.83 | 2.76 | 2.78 | 00:00:00 | 2007-03-20 | 63,500 | 2.75 | 2.80 | 2.74 | 2.79 | 00:00:00 | 2007-03-21 | 275,800 | 2.80 | 2.80 | 2.70 | 2.73 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|