|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-03-05 | 103,300 | 5.70 | 5.75 | 5.40 | 5.51 | 00:00:00 | | 2008-03-06 | 78,800 | 5.51 | 5.51 | 5.20 | 5.21 | 00:00:00 | | 2008-03-07 | 81,400 | 5.29 | 5.30 | 4.99 | 5.25 | 00:00:00 | | 2008-03-10 | 29,900 | 5.29 | 5.30 | 4.91 | 5.05 | 00:00:00 | | 2008-03-11 | 77,300 | 5.21 | 5.21 | 4.90 | 5.10 | 00:00:00 | | 2008-03-12 | 17,500 | 5.15 | 5.15 | 5.00 | 5.05 | 00:00:00 | | 2008-03-13 | 51,400 | 5.09 | 5.25 | 4.90 | 5.25 | 00:00:00 | | 2008-03-14 | 59,800 | 5.25 | 5.30 | 5.00 | 5.22 | 00:00:00 | | 2008-03-17 | 82,300 | 5.21 | 5.21 | 4.75 | 4.93 | 00:00:00 | | 2008-03-18 | 34,600 | 5.14 | 5.14 | 4.79 | 4.97 | 00:00:00 | | 2008-03-19 | 48,800 | 5.00 | 5.00 | 4.51 | 4.68 | 00:00:00 | | 2008-03-20 | 51,500 | 4.51 | 4.72 | 4.51 | 4.60 | 00:00:00 | | 2008-03-24 | 51,400 | 4.61 | 4.90 | 4.55 | 4.70 | 00:00:00 | | 2008-03-25 | 70,300 | 4.70 | 4.89 | 4.57 | 4.89 | 00:00:00 | | 2008-03-26 | 28,600 | 4.84 | 4.92 | 4.78 | 4.89 | 00:00:00 | | 2008-03-27 | 18,900 | 4.89 | 4.89 | 4.66 | 4.68 | 00:00:00 | | 2008-03-28 | 27,000 | 4.78 | 4.79 | 4.70 | 4.79 | 00:00:00 | | 2008-03-31 | 27,600 | 4.62 | 4.80 | 4.62 | 4.75 | 00:00:00 | | 2008-04-01 | 25,700 | 4.78 | 4.92 | 4.69 | 4.92 | 00:00:00 | | 2008-04-02 | 109,400 | 4.98 | 5.30 | 4.89 | 5.05 | 00:00:00 | | 2008-04-03 | 56,800 | 5.06 | 5.26 | 5.01 | 5.14 | 00:00:00 | | 2008-04-04 | 69,200 | 5.23 | 5.30 | 5.03 | 5.26 | 00:00:00 | | 2008-04-07 | 60,600 | 5.30 | 5.40 | 5.26 | 5.35 | 00:00:00 | | 2008-04-08 | 38,800 | 5.32 | 5.47 | 5.15 | 5.15 | 00:00:00 | | 2008-04-09 | 42,800 | 5.16 | 5.35 | 5.05 | 5.17 | 00:00:00 | | 2008-04-10 | 15,500 | 5.13 | 5.22 | 5.13 | 5.18 | 00:00:00 | | 2008-04-11 | 21,900 | 5.16 | 5.25 | 5.15 | 5.18 | 00:00:00 | | 2008-04-14 | 10,800 | 5.10 | 5.32 | 5.10 | 5.14 | 00:00:00 | | 2008-04-15 | 29,900 | 5.19 | 5.30 | 5.19 | 5.25 | 00:00:00 | | 2008-04-16 | 93,700 | 5.26 | 5.49 | 5.24 | 5.49 | 00:00:00 | | 2008-04-17 | 423,200 | 5.50 | 5.50 | 4.24 | 4.60 | 00:00:00 | | 2008-04-18 | 346,700 | 4.15 | 4.45 | 3.90 | 4.10 | 00:00:00 | | 2008-04-21 | 400,300 | 2.75 | 3.68 | 2.50 | 3.28 | 00:00:00 | | 2008-04-22 | 183,700 | 3.50 | 3.58 | 2.87 | 3.04 | 00:00:00 | | 2008-04-23 | 94,500 | 3.00 | 3.11 | 2.76 | 2.99 | 00:00:00 | | 2008-04-24 | 106,300 | 2.85 | 3.27 | 2.80 | 3.23 | 00:00:00 | | 2008-04-25 | 327,100 | 3.77 | 4.19 | 3.53 | 3.85 | 00:00:00 | | 2008-04-28 | 103,200 | 3.90 | 3.95 | 3.62 | 3.70 | 00:00:00 | | 2008-04-29 | 112,000 | 3.70 | 3.90 | 3.60 | 3.75 | 00:00:00 | | 2008-04-30 | 28,800 | 3.75 | 3.77 | 3.60 | 3.74 | 00:00:00 | | 2008-05-01 | 32,600 | 3.60 | 3.77 | 3.60 | 3.73 | 00:00:00 | | 2008-05-02 | 35,400 | 3.74 | 3.76 | 3.55 | 3.72 | 00:00:00 | | 2008-05-05 | 104,200 | 3.70 | 3.89 | 3.70 | 3.87 | 00:00:00 | | 2008-05-06 | 46,800 | 3.89 | 3.90 | 3.78 | 3.88 | 00:00:00 | | 2008-05-07 | 67,500 | 3.94 | 4.24 | 3.85 | 4.09 | 00:00:00 | | 2008-05-08 | 30,200 | 4.15 | 4.28 | 4.05 | 4.09 | 00:00:00 | | 2008-05-09 | 73,700 | 4.10 | 4.25 | 3.95 | 4.07 | 00:00:00 | | 2008-05-12 | 39,000 | 4.17 | 4.22 | 4.06 | 4.19 | 00:00:00 | | 2008-05-13 | 29,900 | 4.16 | 4.23 | 4.09 | 4.18 | 00:00:00 | | 2008-05-14 | 53,100 | 4.17 | 4.25 | 4.00 | 4.17 | 00:00:00 | | 2008-05-15 | 35,100 | 4.25 | 4.25 | 4.15 | 4.22 | 00:00:00 | | 2008-05-16 | 23,900 | 4.24 | 4.24 | 4.10 | 4.17 | 00:00:00 | | 2008-05-20 | 21,300 | 4.05 | 4.22 | 4.05 | 4.20 | 00:00:00 | | 2008-05-21 | 131,000 | 4.25 | 4.34 | 4.15 | 4.33 | 00:00:00 | | 2008-05-22 | 87,600 | 4.35 | 4.39 | 4.26 | 4.35 | 00:00:00 | | 2008-05-23 | 50,800 | 4.34 | 4.41 | 4.33 | 4.40 | 00:00:00 | | 2008-05-26 | 11,600 | 4.45 | 4.45 | 4.40 | 4.40 | 00:00:00 | | 2008-05-27 | 48,800 | 4.44 | 4.44 | 4.28 | 4.34 | 00:00:00 | | 2008-05-28 | 72,700 | 4.44 | 4.44 | 4.26 | 4.31 | 00:00:00 | | 2008-05-29 | 22,200 | 4.29 | 4.41 | 4.22 | 4.35 | 00:00:00 | | 2008-05-30 | 108,400 | 4.40 | 4.60 | 4.37 | 4.60 | 00:00:00 | | 2008-06-02 | 62,200 | 4.57 | 4.73 | 4.55 | 4.64 | 00:00:00 | | 2008-06-03 | 48,400 | 4.55 | 4.75 | 4.49 | 4.75 | 00:00:00 | | 2008-06-04 | 67,200 | 4.72 | 4.80 | 4.65 | 4.73 | 00:00:00 | | 2008-06-05 | 82,200 | 4.75 | 4.80 | 4.65 | 4.79 | 00:00:00 | | 2008-06-06 | 45,500 | 4.66 | 4.75 | 4.51 | 4.65 | 00:00:00 | | 2008-06-09 | 15,500 | 4.65 | 4.66 | 4.49 | 4.58 | 00:00:00 | | 2008-06-10 | 24,100 | 4.51 | 4.51 | 4.25 | 4.30 | 00:00:00 | | 2008-06-11 | 17,200 | 4.25 | 4.55 | 4.25 | 4.39 | 00:00:00 | | 2008-06-12 | 24,900 | 4.39 | 4.39 | 4.30 | 4.38 | 00:00:00 | | 2008-06-13 | 21,400 | 4.33 | 4.40 | 4.30 | 4.40 | 00:00:00 | | 2008-06-16 | 41,000 | 4.40 | 4.51 | 4.35 | 4.47 | 00:00:00 | | 2008-06-17 | 55,800 | 4.48 | 4.68 | 4.45 | 4.57 | 00:00:00 | | 2008-06-18 | 137,900 | 4.59 | 4.69 | 4.34 | 4.44 | 00:00:00 | | 2008-06-19 | 9,800 | 4.44 | 4.44 | 4.22 | 4.30 | 00:00:00 | | 2008-06-20 | 66,900 | 4.53 | 4.53 | 4.00 | 4.01 | 00:00:00 | | 2008-06-23 | 84,100 | 4.33 | 4.33 | 4.01 | 4.05 | 00:00:00 | | 2008-06-24 | 28,500 | 4.13 | 4.26 | 4.03 | 4.25 | 00:00:00 | | 2008-06-25 | 57,700 | 4.20 | 4.43 | 4.20 | 4.40 | 00:00:00 | | 2008-06-26 | 69,000 | 4.45 | 4.64 | 4.16 | 4.42 | 00:00:00 | | 2008-06-27 | 83,200 | 4.48 | 4.62 | 4.31 | 4.39 | 00:00:00 | | 2008-06-30 | 24,900 | 4.43 | 4.57 | 4.40 | 4.52 | 00:00:00 | | 2008-07-02 | 58,100 | 4.62 | 4.62 | 4.16 | 4.33 | 00:00:00 | | 2008-07-03 | 33,600 | 4.51 | 4.51 | 4.15 | 4.35 | 00:00:00 | | 2008-07-04 | 100 | 4.25 | 4.25 | 4.25 | 4.25 | 00:00:00 | | 2008-07-07 | 60,100 | 4.29 | 4.35 | 4.20 | 4.25 | 00:00:00 | | 2008-07-08 | 38,700 | 4.34 | 4.35 | 4.05 | 4.05 | 00:00:00 | | 2008-07-09 | 31,200 | 4.08 | 4.32 | 4.08 | 4.26 | 00:00:00 | | 2008-07-10 | 32,500 | 4.25 | 4.39 | 4.21 | 4.21 | 00:00:00 | | 2008-07-11 | 31,500 | 4.25 | 4.25 | 4.02 | 4.17 | 00:00:00 | | 2008-07-14 | 35,300 | 4.20 | 4.27 | 4.10 | 4.10 | 00:00:00 | | 2008-07-15 | 48,100 | 4.28 | 4.28 | 3.79 | 4.09 | 00:00:00 | | 2008-07-16 | 21,500 | 3.84 | 4.05 | 3.84 | 4.03 | 00:00:00 | | 2008-07-17 | 24,600 | 4.04 | 4.09 | 3.97 | 4.02 | 00:00:00 | | 2008-07-18 | 19,200 | 4.02 | 4.03 | 3.86 | 3.93 | 00:00:00 | | 2008-07-21 | 22,000 | 3.94 | 4.02 | 3.93 | 4.02 | 00:00:00 | | 2008-07-22 | 137,200 | 4.02 | 4.04 | 3.72 | 3.75 | 00:00:00 | | 2008-07-23 | 40,700 | 3.84 | 3.93 | 3.53 | 3.84 | 00:00:00 | | 2008-07-24 | 132,100 | 4.23 | 4.41 | 4.15 | 4.21 | 00:00:00 | | 2008-07-25 | 55,500 | 4.21 | 4.37 | 4.12 | 4.35 | 00:00:00 | | 2008-07-28 | 87,100 | 4.39 | 4.56 | 4.12 | 4.40 | 00:00:00 | | 2008-07-29 | 116,300 | 4.54 | 4.54 | 4.08 | 4.30 | 00:00:00 | | 2008-07-30 | 38,000 | 4.15 | 4.30 | 4.15 | 4.29 | 00:00:00 | | 2008-07-31 | 82,700 | 4.30 | 4.66 | 4.21 | 4.51 | 00:00:00 | | 2008-08-01 | 30,000 | 4.27 | 4.65 | 4.27 | 4.60 | 00:00:00 | | 2008-08-05 | 29,100 | 4.50 | 4.96 | 4.50 | 4.65 | 00:00:00 | | 2008-08-06 | 40,700 | 5.13 | 5.13 | 4.49 | 4.55 | 00:00:00 | | 2008-08-07 | 31,600 | 4.79 | 4.80 | 4.52 | 4.62 | 00:00:00 | | 2008-08-08 | 23,900 | 4.63 | 4.80 | 4.51 | 4.79 | 00:00:00 | | 2008-08-11 | 59,300 | 4.94 | 4.94 | 4.49 | 4.62 | 00:00:00 | | 2008-08-12 | 32,700 | 4.75 | 4.77 | 4.49 | 4.65 | 00:00:00 | | 2008-08-13 | 10,700 | 4.50 | 4.61 | 4.42 | 4.43 | 00:00:00 | | 2008-08-14 | 30,700 | 4.42 | 4.48 | 4.17 | 4.45 | 00:00:00 | | 2008-08-15 | 19,500 | 4.26 | 4.46 | 4.24 | 4.42 | 00:00:00 | | 2008-08-18 | 218,900 | 4.40 | 4.53 | 4.28 | 4.45 | 00:00:00 | | 2008-08-19 | 62,100 | 4.52 | 4.72 | 4.20 | 4.36 | 00:00:00 | | 2008-08-20 | 23,300 | 4.55 | 4.55 | 4.40 | 4.43 | 00:00:00 | | 2008-08-21 | 62,000 | 4.39 | 4.43 | 4.20 | 4.37 | 00:00:00 | | 2008-08-22 | 28,300 | 4.41 | 4.41 | 4.31 | 4.36 | 00:00:00 | | 2008-08-25 | 48,100 | 4.41 | 4.44 | 4.30 | 4.35 | 00:00:00 | | 2008-08-26 | 43,300 | 4.38 | 4.39 | 4.28 | 4.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
