|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-02-18 | 153,100 | 4.90 | 4.90 | 4.76 | 4.78 | 00:00:00 | | 2009-02-19 | 185,600 | 4.79 | 4.95 | 4.76 | 4.93 | 00:00:00 | | 2009-02-20 | 192,100 | 4.93 | 4.95 | 4.76 | 4.84 | 00:00:00 | | 2009-02-23 | 116,100 | 4.82 | 4.82 | 4.47 | 4.47 | 00:00:00 | | 2009-02-24 | 147,100 | 4.45 | 4.54 | 4.16 | 4.50 | 00:00:00 | | 2009-02-25 | 56,600 | 4.49 | 4.57 | 4.42 | 4.48 | 00:00:00 | | 2009-02-26 | 102,900 | 4.53 | 4.61 | 4.33 | 4.35 | 00:00:00 | | 2009-02-27 | 200,900 | 4.40 | 4.58 | 4.30 | 4.40 | 00:00:00 | | 2009-03-02 | 144,400 | 4.49 | 4.50 | 4.28 | 4.34 | 00:00:00 | | 2009-03-03 | 143,000 | 4.63 | 4.63 | 4.36 | 4.39 | 00:00:00 | | 2009-03-04 | 132,000 | 4.49 | 4.50 | 4.40 | 4.50 | 00:00:00 | | 2009-03-05 | 127,300 | 4.41 | 4.50 | 4.39 | 4.50 | 00:00:00 | | 2009-03-06 | 459,800 | 4.68 | 4.69 | 4.29 | 4.46 | 00:00:00 | | 2009-03-09 | 250,900 | 4.54 | 4.54 | 4.41 | 4.49 | 00:00:00 | | 2009-03-10 | 56,000 | 4.50 | 4.50 | 4.35 | 4.40 | 00:00:00 | | 2009-03-11 | 64,900 | 4.39 | 4.40 | 4.33 | 4.35 | 00:00:00 | | 2009-03-12 | 833,200 | 4.36 | 5.25 | 4.36 | 5.20 | 00:00:00 | | 2009-03-13 | 675,100 | 5.03 | 5.25 | 4.95 | 5.15 | 00:00:00 | | 2009-03-16 | 354,400 | 4.99 | 5.25 | 4.95 | 5.25 | 00:00:00 | | 2009-03-17 | 488,300 | 5.26 | 5.56 | 5.26 | 5.48 | 00:00:00 | | 2009-03-18 | 316,700 | 5.50 | 5.54 | 5.47 | 5.52 | 00:00:00 | | 2009-03-19 | 551,600 | 5.56 | 6.05 | 5.56 | 5.98 | 00:00:00 | | 2009-03-20 | 375,500 | 5.97 | 6.03 | 5.70 | 5.85 | 00:00:00 | | 2009-03-23 | 260,100 | 5.75 | 5.90 | 5.69 | 5.80 | 00:00:00 | | 2009-03-24 | 485,900 | 5.75 | 5.97 | 5.41 | 5.95 | 00:00:00 | | 2009-03-25 | 758,300 | 5.96 | 6.35 | 5.93 | 6.18 | 00:00:00 | | 2009-03-26 | 791,800 | 6.20 | 6.25 | 5.32 | 6.20 | 00:00:00 | | 2009-03-27 | 352,800 | 6.33 | 6.52 | 5.94 | 6.24 | 00:00:00 | | 2009-03-30 | 430,100 | 5.95 | 6.08 | 5.73 | 5.75 | 00:00:00 | | 2009-03-31 | 1,254,300 | 5.74 | 6.52 | 5.62 | 5.91 | 00:00:00 | | 2009-04-01 | 740,400 | 5.85 | 6.61 | 5.73 | 6.47 | 00:00:00 | | 2009-04-02 | 471,500 | 6.40 | 6.55 | 6.27 | 6.43 | 00:00:00 | | 2009-04-03 | 404,100 | 6.39 | 6.64 | 6.30 | 6.52 | 00:00:00 | | 2009-04-06 | 167,800 | 6.40 | 6.51 | 6.31 | 6.42 | 00:00:00 | | 2009-04-07 | 161,800 | 6.32 | 6.47 | 6.32 | 6.38 | 00:00:00 | | 2009-04-08 | 386,000 | 6.38 | 6.43 | 6.15 | 6.20 | 00:00:00 | | 2009-04-09 | 504,700 | 6.23 | 6.59 | 6.23 | 6.59 | 00:00:00 | | 2009-04-13 | 322,400 | 6.60 | 6.97 | 6.54 | 6.94 | 00:00:00 | | 2009-04-14 | 199,300 | 6.78 | 6.91 | 6.60 | 6.62 | 00:00:00 | | 2009-04-15 | 129,900 | 6.57 | 6.86 | 6.57 | 6.73 | 00:00:00 | | 2009-04-16 | 153,500 | 6.70 | 6.86 | 6.62 | 6.81 | 00:00:00 | | 2009-04-17 | 179,800 | 6.66 | 6.88 | 6.66 | 6.85 | 00:00:00 | | 2009-04-20 | 100,600 | 6.70 | 6.84 | 6.44 | 6.53 | 00:00:00 | | 2009-04-21 | 218,600 | 6.14 | 6.65 | 6.14 | 6.59 | 00:00:00 | | 2009-04-22 | 130,300 | 6.36 | 6.65 | 6.36 | 6.44 | 00:00:00 | | 2009-04-23 | 83,800 | 6.49 | 6.75 | 6.44 | 6.60 | 00:00:00 | | 2009-04-24 | 301,800 | 6.50 | 7.01 | 6.50 | 7.00 | 00:00:00 | | 2009-04-27 | 207,800 | 7.00 | 7.10 | 6.72 | 6.98 | 00:00:00 | | 2009-04-28 | 319,500 | 6.94 | 7.34 | 6.84 | 7.22 | 00:00:00 | | 2009-04-29 | 287,800 | 7.28 | 7.50 | 7.00 | 7.30 | 00:00:00 | | 2009-04-30 | 238,300 | 7.20 | 7.40 | 7.08 | 7.13 | 00:00:00 | | 2009-05-01 | 291,500 | 7.44 | 7.88 | 7.30 | 7.88 | 00:00:00 | | 2009-05-04 | 444,000 | 8.00 | 8.15 | 7.85 | 7.90 | 00:00:00 | | 2009-05-05 | 195,900 | 8.00 | 8.00 | 7.52 | 7.84 | 00:00:00 | | 2009-05-06 | 212,200 | 7.89 | 7.91 | 7.53 | 7.60 | 00:00:00 | | 2009-05-07 | 514,700 | 7.52 | 7.90 | 7.27 | 7.90 | 00:00:00 | | 2009-05-08 | 234,700 | 7.76 | 7.91 | 7.76 | 7.89 | 00:00:00 | | 2009-05-11 | 176,400 | 7.80 | 7.80 | 7.70 | 7.73 | 00:00:00 | | 2009-05-12 | 180,700 | 7.70 | 7.75 | 7.55 | 7.58 | 00:00:00 | | 2009-05-13 | 279,700 | 7.51 | 7.52 | 7.14 | 7.25 | 00:00:00 | | 2009-05-14 | 433,000 | 7.11 | 7.20 | 6.69 | 7.03 | 00:00:00 | | 2009-05-15 | 159,100 | 7.17 | 7.17 | 6.87 | 7.00 | 00:00:00 | | 2009-05-19 | 137,400 | 7.01 | 7.25 | 6.93 | 7.25 | 00:00:00 | | 2009-05-20 | 288,400 | 7.30 | 7.70 | 7.29 | 7.55 | 00:00:00 | | 2009-05-21 | 221,700 | 7.51 | 7.72 | 7.41 | 7.52 | 00:00:00 | | 2009-05-22 | 446,300 | 7.50 | 8.15 | 7.46 | 8.15 | 00:00:00 | | 2009-05-25 | 201,200 | 8.29 | 8.29 | 7.77 | 8.00 | 00:00:00 | | 2009-05-26 | 279,200 | 7.70 | 7.96 | 7.60 | 7.77 | 00:00:00 | | 2009-05-27 | 148,600 | 7.71 | 7.79 | 7.46 | 7.67 | 00:00:00 | | 2009-05-28 | 240,900 | 7.57 | 7.91 | 7.51 | 7.84 | 00:00:00 | | 2009-05-29 | 387,000 | 7.92 | 7.92 | 7.36 | 7.92 | 00:00:00 | | 2009-06-01 | 187,500 | 7.89 | 7.89 | 7.46 | 7.68 | 00:00:00 | | 2009-06-02 | 280,900 | 7.50 | 7.68 | 7.27 | 7.45 | 00:00:00 | | 2009-06-03 | 258,500 | 7.41 | 7.47 | 7.02 | 7.20 | 00:00:00 | | 2009-06-04 | 151,900 | 7.21 | 7.56 | 7.14 | 7.51 | 00:00:00 | | 2009-06-05 | 129,200 | 7.57 | 7.80 | 7.55 | 7.69 | 00:00:00 | | 2009-06-08 | 212,400 | 7.60 | 7.60 | 7.19 | 7.40 | 00:00:00 | | 2009-06-09 | 265,700 | 7.45 | 7.50 | 7.22 | 7.26 | 00:00:00 | | 2009-06-10 | 85,700 | 7.25 | 7.35 | 7.15 | 7.30 | 00:00:00 | | 2009-06-11 | 88,200 | 7.20 | 7.55 | 7.18 | 7.45 | 00:00:00 | | 2009-06-12 | 406,200 | 7.50 | 7.86 | 7.50 | 7.84 | 00:00:00 | | 2009-06-15 | 298,600 | 7.75 | 7.82 | 7.47 | 7.68 | 00:00:00 | | 2009-06-16 | 121,100 | 7.56 | 7.70 | 7.30 | 7.52 | 00:00:00 | | 2009-06-17 | 133,200 | 7.43 | 7.46 | 7.12 | 7.36 | 00:00:00 | | 2009-06-18 | 51,400 | 7.34 | 7.36 | 7.25 | 7.30 | 00:00:00 | | 2009-06-19 | 143,600 | 7.35 | 7.65 | 7.34 | 7.55 | 00:00:00 | | 2009-06-22 | 515,100 | 7.38 | 7.38 | 7.12 | 7.22 | 00:00:00 | | 2009-06-23 | 295,500 | 7.12 | 7.19 | 6.76 | 7.05 | 00:00:00 | | 2009-06-24 | 315,700 | 7.09 | 7.35 | 6.90 | 7.30 | 00:00:00 | | 2009-06-25 | 181,700 | 7.33 | 7.65 | 7.19 | 7.65 | 00:00:00 | | 2009-06-26 | 86,100 | 7.56 | 7.56 | 7.41 | 7.46 | 00:00:00 | | 2009-06-29 | 87,300 | 7.49 | 7.60 | 7.45 | 7.52 | 00:00:00 | | 2009-06-30 | 108,000 | 7.31 | 7.53 | 7.31 | 7.33 | 00:00:00 | | 2009-07-02 | 72,800 | 7.39 | 7.40 | 7.22 | 7.26 | 00:00:00 | | 2009-07-03 | 25,800 | 7.23 | 7.25 | 7.10 | 7.18 | 00:00:00 | | 2009-07-06 | 138,700 | 7.20 | 7.32 | 6.97 | 7.07 | 00:00:00 | | 2009-07-07 | 119,300 | 7.01 | 7.16 | 6.95 | 7.05 | 00:00:00 | | 2009-07-08 | 175,900 | 6.85 | 7.01 | 6.68 | 6.75 | 00:00:00 | | 2009-07-09 | 197,000 | 6.80 | 6.98 | 6.67 | 6.67 | 00:00:00 | | 2009-07-10 | 214,700 | 6.58 | 6.76 | 6.38 | 6.61 | 00:00:00 | | 2009-07-13 | 236,200 | 6.70 | 6.70 | 6.52 | 6.68 | 00:00:00 | | 2009-07-14 | 199,500 | 6.60 | 6.74 | 6.60 | 6.60 | 00:00:00 | | 2009-07-15 | 184,200 | 6.75 | 6.85 | 6.69 | 6.73 | 00:00:00 | | 2009-07-16 | 167,400 | 6.65 | 7.15 | 6.65 | 7.15 | 00:00:00 | | 2009-07-17 | 323,100 | 7.06 | 7.06 | 6.80 | 6.88 | 00:00:00 | | 2009-07-20 | 244,300 | 6.86 | 7.21 | 6.83 | 7.12 | 00:00:00 | | 2009-07-21 | 109,800 | 7.04 | 7.11 | 6.80 | 6.92 | 00:00:00 | | 2009-07-22 | 53,300 | 7.02 | 7.02 | 6.80 | 6.92 | 00:00:00 | | 2009-07-23 | 131,100 | 6.99 | 7.00 | 6.68 | 6.70 | 00:00:00 | | 2009-07-24 | 54,400 | 6.65 | 6.90 | 6.64 | 6.80 | 00:00:00 | | 2009-07-27 | 202,000 | 6.86 | 6.94 | 6.76 | 6.79 | 00:00:00 | | 2009-07-28 | 101,400 | 6.60 | 6.70 | 6.47 | 6.47 | 00:00:00 | | 2009-07-29 | 101,500 | 6.46 | 6.46 | 6.21 | 6.37 | 00:00:00 | | 2009-07-30 | 144,200 | 6.40 | 6.54 | 6.26 | 6.54 | 00:00:00 | | 2009-07-31 | 93,400 | 6.42 | 6.54 | 6.40 | 6.50 | 00:00:00 | | 2009-08-04 | 161,600 | 6.50 | 6.58 | 6.30 | 6.34 | 00:00:00 | | 2009-08-05 | 163,300 | 6.28 | 6.59 | 6.18 | 6.55 | 00:00:00 | | 2009-08-06 | 263,000 | 6.63 | 6.90 | 6.49 | 6.67 | 00:00:00 | | 2009-08-07 | 263,500 | 6.73 | 7.00 | 6.60 | 6.86 | 00:00:00 | | 2009-08-10 | 446,800 | 6.86 | 7.15 | 6.86 | 6.94 | 00:00:00 | | 2009-08-11 | 88,700 | 6.98 | 7.04 | 6.78 | 6.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
