|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-21 | 275,800 | 2.80 | 2.80 | 2.70 | 2.73 | 00:00:00 | | 2007-03-22 | 121,100 | 2.78 | 2.84 | 2.73 | 2.80 | 00:00:00 | | 2007-03-23 | 76,500 | 2.83 | 2.83 | 2.71 | 2.75 | 00:00:00 | | 2007-03-26 | 314,500 | 2.75 | 2.82 | 2.74 | 2.75 | 00:00:00 | | 2007-03-27 | 1,636,100 | 2.80 | 3.30 | 2.76 | 3.28 | 00:00:00 | | 2007-03-28 | 416,200 | 3.29 | 3.30 | 3.03 | 3.19 | 00:00:00 | | 2007-03-29 | 205,300 | 3.15 | 3.36 | 3.15 | 3.35 | 00:00:00 | | 2007-03-30 | 382,100 | 3.41 | 3.64 | 3.28 | 3.35 | 00:00:00 | | 2007-04-02 | 199,100 | 3.40 | 3.50 | 3.31 | 3.35 | 00:00:00 | | 2007-04-03 | 312,800 | 3.35 | 3.60 | 3.35 | 3.45 | 00:00:00 | | 2007-04-04 | 207,300 | 3.54 | 3.57 | 3.44 | 3.57 | 00:00:00 | | 2007-04-05 | 328,400 | 3.50 | 3.55 | 3.30 | 3.45 | 00:00:00 | | 2007-04-09 | 101,900 | 3.47 | 3.47 | 3.24 | 3.34 | 00:00:00 | | 2007-04-10 | 173,300 | 3.30 | 3.30 | 3.15 | 3.20 | 00:00:00 | | 2007-04-11 | 425,600 | 3.25 | 3.42 | 3.22 | 3.33 | 00:00:00 | | 2007-04-12 | 372,300 | 3.34 | 3.79 | 3.30 | 3.71 | 00:00:00 | | 2007-04-13 | 103,100 | 3.76 | 3.76 | 3.57 | 3.67 | 00:00:00 | | 2007-04-16 | 1,182,300 | 3.59 | 3.62 | 3.39 | 3.41 | 00:00:00 | | 2007-04-17 | 180,700 | 3.49 | 3.55 | 3.40 | 3.44 | 00:00:00 | | 2007-04-18 | 184,500 | 3.48 | 3.48 | 3.25 | 3.29 | 00:00:00 | | 2007-04-19 | 367,300 | 3.26 | 3.30 | 3.15 | 3.21 | 00:00:00 | | 2007-04-20 | 532,600 | 3.30 | 3.40 | 3.26 | 3.32 | 00:00:00 | | 2007-04-23 | 286,600 | 3.30 | 3.66 | 3.25 | 3.52 | 00:00:00 | | 2007-04-24 | 139,200 | 3.49 | 3.60 | 3.43 | 3.56 | 00:00:00 | | 2007-04-25 | 796,400 | 3.62 | 3.85 | 3.55 | 3.81 | 00:00:00 | | 2007-04-26 | 1,641,000 | 3.82 | 4.09 | 3.75 | 4.03 | 00:00:00 | | 2007-04-27 | 160,000 | 4.11 | 4.11 | 3.89 | 4.07 | 00:00:00 | | 2007-04-30 | 132,300 | 3.96 | 4.19 | 3.90 | 3.96 | 00:00:00 | | 2007-05-01 | 97,300 | 3.94 | 3.94 | 3.73 | 3.84 | 00:00:00 | | 2007-05-02 | 35,500 | 3.80 | 3.89 | 3.73 | 3.89 | 00:00:00 | | 2007-05-03 | 89,500 | 3.84 | 4.12 | 3.84 | 4.08 | 00:00:00 | | 2007-05-04 | 134,100 | 4.12 | 4.25 | 4.12 | 4.22 | 00:00:00 | | 2007-05-07 | 92,800 | 4.25 | 4.35 | 4.25 | 4.27 | 00:00:00 | | 2007-05-08 | 97,600 | 4.27 | 4.40 | 4.24 | 4.34 | 00:00:00 | | 2007-05-09 | 232,100 | 4.39 | 4.40 | 4.32 | 4.40 | 00:00:00 | | 2007-05-10 | 121,900 | 4.36 | 4.38 | 4.15 | 4.20 | 00:00:00 | | 2007-05-11 | 49,800 | 4.24 | 4.29 | 4.15 | 4.27 | 00:00:00 | | 2007-05-14 | 130,800 | 4.27 | 4.28 | 3.94 | 4.00 | 00:00:00 | | 2007-05-15 | 78,400 | 3.95 | 4.06 | 3.88 | 4.00 | 00:00:00 | | 2007-05-16 | 132,800 | 4.01 | 4.11 | 3.93 | 3.93 | 00:00:00 | | 2007-05-17 | 71,900 | 3.92 | 3.92 | 3.76 | 3.85 | 00:00:00 | | 2007-05-18 | 46,500 | 3.80 | 3.90 | 3.80 | 3.90 | 00:00:00 | | 2007-05-22 | 30,000 | 3.71 | 3.97 | 3.71 | 3.93 | 00:00:00 | | 2007-05-23 | 48,900 | 3.91 | 3.92 | 3.85 | 3.87 | 00:00:00 | | 2007-05-24 | 347,700 | 3.85 | 3.97 | 3.85 | 3.95 | 00:00:00 | | 2007-05-25 | 1,888,800 | 3.98 | 3.98 | 3.58 | 3.81 | 00:00:00 | | 2007-05-28 | 642,000 | 3.90 | 3.91 | 3.32 | 3.80 | 00:00:00 | | 2007-05-29 | 552,300 | 3.50 | 3.70 | 3.40 | 3.50 | 00:00:00 | | 2007-05-30 | 105,300 | 3.48 | 3.67 | 3.46 | 3.67 | 00:00:00 | | 2007-05-31 | 798,300 | 3.65 | 3.67 | 3.60 | 3.66 | 00:00:00 | | 2007-06-01 | 11,300 | 3.62 | 3.63 | 3.59 | 3.59 | 00:00:00 | | 2007-06-04 | 123,800 | 3.51 | 3.58 | 3.40 | 3.52 | 00:00:00 | | 2007-06-05 | 137,600 | 3.52 | 3.63 | 3.52 | 3.60 | 00:00:00 | | 2007-06-06 | 119,500 | 3.59 | 3.79 | 3.56 | 3.68 | 00:00:00 | | 2007-06-07 | 90,200 | 3.62 | 3.74 | 3.50 | 3.56 | 00:00:00 | | 2007-06-08 | 205,400 | 3.52 | 3.84 | 3.50 | 3.70 | 00:00:00 | | 2007-06-11 | 89,700 | 3.70 | 4.00 | 3.70 | 3.91 | 00:00:00 | | 2007-06-12 | 472,200 | 3.90 | 4.20 | 3.80 | 4.03 | 00:00:00 | | 2007-06-13 | 103,000 | 3.95 | 3.95 | 3.82 | 3.88 | 00:00:00 | | 2007-06-14 | 522,900 | 3.86 | 4.41 | 3.83 | 4.37 | 00:00:00 | | 2007-06-15 | 129,500 | 4.35 | 4.47 | 4.27 | 4.38 | 00:00:00 | | 2007-06-18 | 35,200 | 4.37 | 4.40 | 4.19 | 4.24 | 00:00:00 | | 2007-06-19 | 51,300 | 4.18 | 4.20 | 4.07 | 4.13 | 00:00:00 | | 2007-06-20 | 77,900 | 4.14 | 4.20 | 4.04 | 4.16 | 00:00:00 | | 2007-06-21 | 233,300 | 4.13 | 4.30 | 4.13 | 4.29 | 00:00:00 | | 2007-06-22 | 27,200 | 4.25 | 4.29 | 4.16 | 4.19 | 00:00:00 | | 2007-06-25 | 22,000 | 4.17 | 4.17 | 4.00 | 4.06 | 00:00:00 | | 2007-06-26 | 59,600 | 4.09 | 4.14 | 4.03 | 4.10 | 00:00:00 | | 2007-06-27 | 92,100 | 4.10 | 4.12 | 3.91 | 4.09 | 00:00:00 | | 2007-06-28 | 189,900 | 4.14 | 4.14 | 4.08 | 4.10 | 00:00:00 | | 2007-06-29 | 30,900 | 4.17 | 4.21 | 4.13 | 4.20 | 00:00:00 | | 2007-07-03 | 96,200 | 4.23 | 4.24 | 4.10 | 4.22 | 00:00:00 | | 2007-07-04 | 25,600 | 4.24 | 4.40 | 4.20 | 4.40 | 00:00:00 | | 2007-07-05 | 50,600 | 4.21 | 4.27 | 4.10 | 4.16 | 00:00:00 | | 2007-07-06 | 101,500 | 4.19 | 4.34 | 4.19 | 4.28 | 00:00:00 | | 2007-07-09 | 568,000 | 4.36 | 4.88 | 4.32 | 4.70 | 00:00:00 | | 2007-07-10 | 602,400 | 4.90 | 5.32 | 4.81 | 4.95 | 00:00:00 | | 2007-07-11 | 471,700 | 4.89 | 5.03 | 4.85 | 4.90 | 00:00:00 | | 2007-07-12 | 400,100 | 4.92 | 5.10 | 4.84 | 4.96 | 00:00:00 | | 2007-07-13 | 545,700 | 4.96 | 5.13 | 4.95 | 5.07 | 00:00:00 | | 2007-07-16 | 172,600 | 5.10 | 5.15 | 4.94 | 4.98 | 00:00:00 | | 2007-07-17 | 140,400 | 4.99 | 5.02 | 4.85 | 4.95 | 00:00:00 | | 2007-07-18 | 148,700 | 4.95 | 5.00 | 4.86 | 4.95 | 00:00:00 | | 2007-07-19 | 116,700 | 4.95 | 5.05 | 4.91 | 4.99 | 00:00:00 | | 2007-07-20 | 201,600 | 5.05 | 5.15 | 5.03 | 5.10 | 00:00:00 | | 2007-07-23 | 790,300 | 5.12 | 5.15 | 5.00 | 5.08 | 00:00:00 | | 2007-07-24 | 752,500 | 5.08 | 5.10 | 4.98 | 5.00 | 00:00:00 | | 2007-07-25 | 168,400 | 5.00 | 5.16 | 4.70 | 5.07 | 00:00:00 | | 2007-07-26 | 121,200 | 5.00 | 5.03 | 4.78 | 4.97 | 00:00:00 | | 2007-07-27 | 508,500 | 4.90 | 4.96 | 4.73 | 4.85 | 00:00:00 | | 2007-07-30 | 332,400 | 4.92 | 4.95 | 4.88 | 4.95 | 00:00:00 | | 2007-07-31 | 860,400 | 5.24 | 5.95 | 5.17 | 5.87 | 00:00:00 | | 2007-08-01 | 195,700 | 5.63 | 5.80 | 5.47 | 5.52 | 00:00:00 | | 2007-08-02 | 114,000 | 5.56 | 5.70 | 5.55 | 5.61 | 00:00:00 | | 2007-08-03 | 104,600 | 5.60 | 5.60 | 5.47 | 5.52 | 00:00:00 | | 2007-08-07 | 69,300 | 5.49 | 5.49 | 5.30 | 5.45 | 00:00:00 | | 2007-08-08 | 348,700 | 5.45 | 5.58 | 5.27 | 5.50 | 00:00:00 | | 2007-08-09 | 257,700 | 5.45 | 5.67 | 5.45 | 5.56 | 00:00:00 | | 2007-08-10 | 330,600 | 5.24 | 5.30 | 4.88 | 5.20 | 00:00:00 | | 2007-08-13 | 48,900 | 5.20 | 5.29 | 4.95 | 4.95 | 00:00:00 | | 2007-08-14 | 232,900 | 4.92 | 4.95 | 4.32 | 4.43 | 00:00:00 | | 2007-08-15 | 334,900 | 4.23 | 4.49 | 4.14 | 4.49 | 00:00:00 | | 2007-08-16 | 228,400 | 4.20 | 4.32 | 3.73 | 4.05 | 00:00:00 | | 2007-08-17 | 109,900 | 4.10 | 4.28 | 3.76 | 4.19 | 00:00:00 | | 2007-08-20 | 35,400 | 4.29 | 4.29 | 4.07 | 4.17 | 00:00:00 | | 2007-08-21 | 59,000 | 4.54 | 4.54 | 4.25 | 4.39 | 00:00:00 | | 2007-08-22 | 513,200 | 4.50 | 4.77 | 3.90 | 3.95 | 00:00:00 | | 2007-08-23 | 438,400 | 4.21 | 4.30 | 4.17 | 4.25 | 00:00:00 | | 2007-08-24 | 352,300 | 4.31 | 4.79 | 4.30 | 4.70 | 00:00:00 | | 2007-08-27 | 60,000 | 4.70 | 4.70 | 4.51 | 4.64 | 00:00:00 | | 2007-08-28 | 80,100 | 4.65 | 4.65 | 4.25 | 4.30 | 00:00:00 | | 2007-08-29 | 90,100 | 4.30 | 4.53 | 4.27 | 4.46 | 00:00:00 | | 2007-08-30 | 21,500 | 4.45 | 4.45 | 4.30 | 4.38 | 00:00:00 | | 2007-08-31 | 55,700 | 4.43 | 4.60 | 4.40 | 4.49 | 00:00:00 | | 2007-09-04 | 49,900 | 4.62 | 4.65 | 4.30 | 4.50 | 00:00:00 | | 2007-09-05 | 79,400 | 4.46 | 4.50 | 4.30 | 4.50 | 00:00:00 | | 2007-09-06 | 46,400 | 4.47 | 4.54 | 4.31 | 4.50 | 00:00:00 | | 2007-09-07 | 24,900 | 4.45 | 4.50 | 4.39 | 4.42 | 00:00:00 | | 2007-09-10 | 153,900 | 4.32 | 4.42 | 4.14 | 4.20 | 00:00:00 | | 2007-09-11 | 368,200 | 4.27 | 4.27 | 4.13 | 4.20 | 00:00:00 | | 2007-09-12 | 63,600 | 4.12 | 4.36 | 4.12 | 4.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
