|
 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 | | 2008-08-26 | 43,300 | 4.38 | 4.39 | 4.28 | 4.35 | 00:00:00 | | 2008-08-27 | 62,000 | 4.32 | 4.32 | 4.28 | 4.30 | 00:00:00 | | 2008-08-28 | 20,500 | 4.28 | 4.39 | 4.28 | 4.30 | 00:00:00 | | 2008-08-29 | 82,900 | 4.37 | 4.47 | 4.24 | 4.38 | 00:00:00 | | 2008-09-02 | 27,200 | 4.41 | 4.45 | 4.32 | 4.40 | 00:00:00 | | 2008-09-03 | 31,100 | 4.43 | 4.43 | 4.31 | 4.41 | 00:00:00 | | 2008-09-04 | 51,300 | 4.37 | 4.47 | 4.25 | 4.41 | 00:00:00 | | 2008-09-05 | 25,600 | 4.31 | 4.32 | 4.26 | 4.31 | 00:00:00 | | 2008-09-08 | 59,100 | 4.23 | 4.47 | 4.23 | 4.23 | 00:00:00 | | 2008-09-09 | 92,500 | 4.29 | 4.30 | 3.82 | 3.96 | 00:00:00 | | 2008-09-10 | 79,700 | 3.90 | 4.08 | 3.90 | 4.00 | 00:00:00 | | 2008-09-11 | 61,200 | 3.96 | 4.10 | 3.91 | 4.04 | 00:00:00 | | 2008-09-12 | 53,500 | 4.11 | 4.40 | 4.11 | 4.36 | 00:00:00 | | 2008-09-15 | 43,800 | 4.28 | 4.38 | 4.09 | 4.18 | 00:00:00 | | 2008-09-16 | 95,100 | 4.17 | 4.25 | 4.05 | 4.10 | 00:00:00 | | 2008-09-17 | 217,000 | 4.15 | 4.25 | 4.09 | 4.19 | 00:00:00 | | 2008-09-18 | 89,700 | 4.28 | 4.53 | 4.27 | 4.53 | 00:00:00 | | 2008-09-19 | 83,400 | 4.50 | 4.73 | 4.47 | 4.50 | 00:00:00 | | 2008-09-22 | 105,300 | 4.65 | 4.99 | 4.60 | 4.86 | 00:00:00 | | 2008-09-23 | 118,100 | 4.75 | 5.09 | 4.74 | 5.03 | 00:00:00 | | 2008-09-24 | 71,000 | 4.91 | 4.92 | 4.77 | 4.85 | 00:00:00 | | 2008-09-25 | 43,400 | 4.75 | 4.97 | 4.75 | 4.89 | 00:00:00 | | 2008-09-26 | 45,900 | 4.97 | 4.97 | 4.87 | 4.96 | 00:00:00 | | 2008-09-29 | 117,700 | 4.98 | 4.99 | 4.20 | 4.47 | 00:00:00 | | 2008-09-30 | 105,800 | 4.43 | 4.70 | 4.30 | 4.58 | 00:00:00 | | 2008-10-01 | 55,700 | 4.74 | 4.74 | 4.44 | 4.58 | 00:00:00 | | 2008-10-02 | 67,200 | 4.64 | 4.64 | 4.16 | 4.16 | 00:00:00 | | 2008-10-03 | 73,800 | 4.47 | 4.59 | 4.15 | 4.31 | 00:00:00 | | 2008-10-06 | 107,700 | 4.05 | 4.05 | 3.47 | 3.75 | 00:00:00 | | 2008-10-07 | 33,100 | 4.18 | 4.18 | 3.41 | 3.47 | 00:00:00 | | 2008-10-08 | 71,100 | 3.74 | 3.74 | 3.20 | 3.40 | 00:00:00 | | 2008-10-09 | 61,900 | 3.73 | 3.73 | 3.25 | 3.56 | 00:00:00 | | 2008-10-10 | 84,400 | 3.59 | 3.59 | 3.01 | 3.25 | 00:00:00 | | 2008-10-14 | 64,600 | 3.50 | 3.71 | 3.36 | 3.52 | 00:00:00 | | 2008-10-15 | 32,900 | 3.57 | 3.74 | 3.52 | 3.55 | 00:00:00 | | 2008-10-16 | 32,800 | 3.64 | 3.65 | 3.52 | 3.56 | 00:00:00 | | 2008-10-17 | 104,400 | 3.50 | 3.60 | 3.48 | 3.53 | 00:00:00 | | 2008-10-20 | 50,700 | 3.45 | 3.65 | 3.45 | 3.61 | 00:00:00 | | 2008-10-21 | 88,600 | 3.66 | 3.66 | 3.40 | 3.51 | 00:00:00 | | 2008-10-22 | 123,200 | 3.49 | 3.49 | 3.16 | 3.28 | 00:00:00 | | 2008-10-23 | 100,000 | 3.30 | 3.65 | 2.99 | 3.10 | 00:00:00 | | 2008-10-24 | 120,600 | 2.80 | 3.32 | 2.80 | 3.05 | 00:00:00 | | 2008-10-27 | 48,000 | 3.19 | 3.20 | 2.90 | 2.90 | 00:00:00 | | 2008-10-28 | 208,700 | 2.95 | 3.05 | 2.65 | 2.77 | 00:00:00 | | 2008-10-29 | 250,000 | 2.94 | 3.15 | 2.89 | 3.06 | 00:00:00 | | 2008-10-30 | 187,900 | 3.10 | 3.10 | 2.94 | 3.00 | 00:00:00 | | 2008-10-31 | 148,800 | 3.05 | 3.05 | 2.95 | 2.98 | 00:00:00 | | 2008-11-03 | 94,500 | 2.97 | 3.29 | 2.94 | 2.94 | 00:00:00 | | 2008-11-04 | 122,600 | 3.00 | 3.10 | 2.96 | 2.98 | 00:00:00 | | 2008-11-05 | 40,500 | 2.98 | 3.00 | 2.95 | 2.96 | 00:00:00 | | 2008-11-06 | 43,400 | 2.99 | 3.00 | 2.76 | 2.91 | 00:00:00 | | 2008-11-07 | 30,900 | 2.92 | 2.99 | 2.84 | 2.94 | 00:00:00 | | 2008-11-10 | 124,600 | 2.94 | 3.10 | 2.82 | 2.90 | 00:00:00 | | 2008-11-11 | 52,200 | 2.95 | 2.95 | 2.76 | 2.87 | 00:00:00 | | 2008-11-12 | 75,200 | 2.93 | 2.93 | 2.66 | 2.71 | 00:00:00 | | 2008-11-13 | 68,700 | 2.69 | 2.75 | 2.60 | 2.64 | 00:00:00 | | 2008-11-14 | 112,400 | 2.80 | 3.05 | 2.77 | 2.89 | 00:00:00 | | 2008-11-17 | 159,900 | 3.10 | 3.13 | 2.95 | 2.98 | 00:00:00 | | 2008-11-18 | 121,600 | 3.04 | 3.04 | 2.81 | 2.87 | 00:00:00 | | 2008-11-19 | 98,800 | 2.90 | 3.00 | 2.76 | 2.85 | 00:00:00 | | 2008-11-20 | 74,900 | 2.85 | 2.85 | 2.64 | 2.64 | 00:00:00 | | 2008-11-21 | 47,400 | 2.61 | 2.79 | 2.58 | 2.66 | 00:00:00 | | 2008-11-24 | 58,200 | 2.66 | 2.84 | 2.66 | 2.72 | 00:00:00 | | 2008-11-25 | 27,100 | 2.73 | 2.73 | 2.56 | 2.65 | 00:00:00 | | 2008-11-26 | 53,700 | 2.64 | 2.65 | 2.60 | 2.65 | 00:00:00 | | 2008-11-27 | 30,400 | 2.65 | 2.70 | 2.65 | 2.70 | 00:00:00 | | 2008-11-28 | 122,700 | 2.70 | 2.90 | 2.68 | 2.85 | 00:00:00 | | 2008-12-01 | 256,800 | 2.69 | 2.87 | 2.68 | 2.85 | 00:00:00 | | 2008-12-02 | 200,900 | 2.82 | 3.39 | 2.82 | 3.25 | 00:00:00 | | 2008-12-03 | 263,500 | 3.33 | 3.63 | 3.20 | 3.62 | 00:00:00 | | 2008-12-04 | 349,200 | 3.78 | 3.92 | 3.63 | 3.70 | 00:00:00 | | 2008-12-05 | 154,700 | 3.72 | 3.72 | 3.45 | 3.54 | 00:00:00 | | 2008-12-08 | 143,200 | 3.55 | 3.70 | 3.25 | 3.30 | 00:00:00 | | 2008-12-09 | 115,300 | 3.34 | 3.35 | 3.10 | 3.17 | 00:00:00 | | 2008-12-10 | 187,400 | 3.22 | 3.40 | 3.16 | 3.16 | 00:00:00 | | 2008-12-11 | 52,900 | 3.15 | 3.30 | 3.09 | 3.30 | 00:00:00 | | 2008-12-12 | 101,100 | 3.22 | 3.60 | 3.16 | 3.47 | 00:00:00 | | 2008-12-15 | 154,200 | 3.47 | 3.78 | 3.44 | 3.52 | 00:00:00 | | 2008-12-16 | 353,700 | 4.17 | 4.17 | 3.85 | 3.89 | 00:00:00 | | 2008-12-17 | 4,800 | 3.90 | 4.00 | 3.90 | 4.00 | 00:00:00 | | 2008-12-18 | 236,100 | 4.13 | 4.15 | 3.80 | 3.90 | 00:00:00 | | 2008-12-19 | 74,900 | 3.85 | 3.97 | 3.78 | 3.95 | 00:00:00 | | 2008-12-22 | 53,700 | 3.93 | 3.96 | 3.78 | 3.78 | 00:00:00 | | 2008-12-23 | 49,100 | 3.84 | 3.84 | 3.69 | 3.79 | 00:00:00 | | 2008-12-24 | 16,800 | 3.67 | 3.78 | 3.67 | 3.73 | 00:00:00 | | 2008-12-29 | 44,200 | 3.85 | 3.90 | 3.78 | 3.81 | 00:00:00 | | 2008-12-30 | 23,900 | 3.90 | 3.90 | 3.76 | 3.76 | 00:00:00 | | 2008-12-31 | 7,900 | 3.85 | 3.89 | 3.83 | 3.89 | 00:00:00 | | 2009-01-02 | 91,800 | 3.90 | 3.90 | 3.86 | 3.90 | 00:00:00 | | 2009-01-05 | 62,700 | 3.91 | 4.00 | 3.90 | 3.97 | 00:00:00 | | 2009-01-06 | 211,800 | 4.05 | 4.13 | 3.97 | 4.00 | 00:00:00 | | 2009-01-07 | 85,400 | 4.00 | 4.01 | 3.94 | 3.94 | 00:00:00 | | 2009-01-08 | 59,200 | 3.96 | 4.15 | 3.90 | 4.15 | 00:00:00 | | 2009-01-09 | 108,200 | 4.15 | 4.33 | 4.06 | 4.17 | 00:00:00 | | 2009-01-12 | 280,500 | 4.16 | 4.34 | 4.13 | 4.20 | 00:00:00 | | 2009-01-13 | 311,300 | 4.19 | 4.25 | 4.00 | 4.07 | 00:00:00 | | 2009-01-14 | 154,400 | 4.07 | 4.07 | 3.86 | 4.00 | 00:00:00 | | 2009-01-15 | 285,900 | 4.04 | 4.06 | 3.87 | 4.06 | 00:00:00 | | 2009-01-16 | 209,300 | 4.15 | 4.16 | 3.92 | 4.08 | 00:00:00 | | 2009-01-19 | 23,400 | 4.10 | 4.14 | 4.02 | 4.12 | 00:00:00 | | 2009-01-20 | 26,900 | 4.07 | 4.07 | 3.97 | 4.00 | 00:00:00 | | 2009-01-21 | 237,700 | 4.05 | 4.06 | 3.95 | 4.03 | 00:00:00 | | 2009-01-22 | 96,900 | 4.06 | 4.10 | 3.96 | 3.97 | 00:00:00 | | 2009-01-23 | 145,100 | 4.02 | 4.04 | 3.95 | 4.00 | 00:00:00 | | 2009-01-26 | 43,800 | 4.01 | 4.12 | 3.98 | 4.00 | 00:00:00 | | 2009-01-27 | 138,000 | 4.05 | 4.05 | 3.80 | 3.84 | 00:00:00 | | 2009-01-28 | 32,600 | 3.90 | 3.96 | 3.78 | 3.96 | 00:00:00 | | 2009-01-29 | 73,600 | 3.97 | 3.97 | 3.69 | 3.83 | 00:00:00 | | 2009-01-30 | 180,200 | 3.90 | 3.94 | 3.81 | 3.93 | 00:00:00 | | 2009-02-02 | 95,200 | 3.93 | 4.13 | 3.90 | 4.13 | 00:00:00 | | 2009-02-03 | 38,400 | 4.10 | 4.15 | 3.99 | 4.05 | 00:00:00 | | 2009-02-04 | 75,600 | 4.05 | 4.62 | 4.03 | 4.52 | 00:00:00 | | 2009-02-05 | 284,500 | 4.64 | 4.85 | 4.39 | 4.40 | 00:00:00 | | 2009-02-06 | 106,100 | 4.48 | 4.60 | 4.43 | 4.50 | 00:00:00 | | 2009-02-09 | 109,600 | 4.51 | 4.54 | 4.41 | 4.43 | 00:00:00 | | 2009-02-10 | 93,200 | 4.45 | 4.51 | 4.38 | 4.41 | 00:00:00 | | 2009-02-11 | 11,800 | 4.41 | 4.48 | 4.40 | 4.48 | 00:00:00 | | 2009-02-12 | 213,900 | 4.46 | 4.71 | 4.38 | 4.65 | 00:00:00 | | 2009-02-13 | 295,300 | 4.73 | 4.85 | 4.68 | 4.75 | 00:00:00 | | 2009-02-17 | 319,100 | 4.90 | 4.90 | 4.73 | 4.84 | 00:00:00 | | 2009-02-18 | 153,100 | 4.90 | 4.90 | 4.76 | 4.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
