|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-11 | 88,700 | 6.98 | 7.04 | 6.78 | 6.88 | 00:00:00 | | 2009-08-12 | 235,500 | 6.85 | 7.10 | 6.80 | 6.90 | 00:00:00 | | 2009-08-13 | 180,500 | 6.94 | 7.05 | 6.78 | 6.90 | 00:00:00 | | 2009-08-14 | 90,000 | 6.95 | 6.95 | 6.65 | 6.75 | 00:00:00 | | 2009-08-17 | 260,600 | 6.65 | 6.65 | 6.40 | 6.40 | 00:00:00 | | 2009-08-18 | 114,600 | 6.40 | 6.69 | 6.40 | 6.54 | 00:00:00 | | 2009-08-19 | 76,300 | 6.50 | 6.70 | 6.48 | 6.63 | 00:00:00 | | 2009-08-20 | 66,900 | 6.72 | 6.73 | 6.55 | 6.60 | 00:00:00 | | 2009-08-21 | 58,200 | 6.67 | 6.70 | 6.51 | 6.69 | 00:00:00 | | 2009-08-24 | 110,700 | 6.56 | 6.71 | 6.51 | 6.51 | 00:00:00 | | 2009-08-25 | 191,500 | 6.51 | 6.75 | 6.46 | 6.70 | 00:00:00 | | 2009-08-26 | 139,500 | 6.65 | 6.85 | 6.65 | 6.73 | 00:00:00 | | 2009-08-27 | 85,900 | 6.67 | 6.74 | 6.54 | 6.73 | 00:00:00 | | 2009-08-28 | 107,300 | 6.71 | 6.80 | 6.55 | 6.55 | 00:00:00 | | 2009-08-31 | 154,300 | 6.40 | 6.63 | 6.40 | 6.61 | 00:00:00 | | 2009-09-01 | 256,500 | 6.55 | 6.60 | 6.45 | 6.50 | 00:00:00 | | 2009-09-02 | 239,400 | 6.45 | 6.49 | 6.29 | 6.42 | 00:00:00 | | 2009-09-03 | 188,300 | 6.45 | 6.55 | 6.41 | 6.51 | 00:00:00 | | 2009-09-04 | 287,500 | 6.45 | 6.70 | 6.41 | 6.52 | 00:00:00 | | 2009-09-08 | 146,700 | 6.64 | 6.65 | 6.50 | 6.65 | 00:00:00 | | 2009-09-09 | 83,800 | 6.64 | 6.71 | 6.61 | 6.70 | 00:00:00 | | 2009-09-10 | 80,500 | 6.74 | 6.74 | 6.61 | 6.66 | 00:00:00 | | 2009-09-11 | 72,500 | 6.64 | 6.67 | 6.52 | 6.56 | 00:00:00 | | 2009-09-14 | 225,100 | 6.53 | 6.58 | 6.34 | 6.49 | 00:00:00 | | 2009-09-15 | 69,000 | 6.55 | 6.55 | 6.38 | 6.49 | 00:00:00 | | 2009-09-16 | 208,200 | 6.46 | 6.65 | 6.39 | 6.58 | 00:00:00 | | 2009-09-17 | 169,500 | 6.53 | 6.74 | 6.43 | 6.47 | 00:00:00 | | 2009-09-18 | 421,800 | 6.52 | 6.62 | 6.44 | 6.53 | 00:00:00 | | 2009-09-21 | 798,800 | 6.53 | 7.66 | 6.52 | 7.31 | 00:00:00 | | 2009-09-22 | 371,800 | 7.40 | 7.50 | 6.98 | 7.09 | 00:00:00 | | 2009-09-23 | 177,300 | 7.11 | 7.11 | 6.90 | 6.99 | 00:00:00 | | 2009-09-24 | 156,200 | 7.02 | 7.02 | 6.70 | 6.77 | 00:00:00 | | 2009-09-25 | 149,700 | 6.69 | 6.80 | 6.60 | 6.68 | 00:00:00 | | 2009-09-28 | 190,900 | 6.85 | 6.87 | 6.70 | 6.76 | 00:00:00 | | 2009-09-29 | 142,700 | 6.85 | 6.89 | 6.77 | 6.79 | 00:00:00 | | 2009-09-30 | 328,100 | 6.82 | 6.88 | 6.65 | 6.78 | 00:00:00 | | 2009-10-01 | 148,700 | 6.78 | 6.78 | 6.50 | 6.50 | 00:00:00 | | 2009-10-02 | 132,900 | 6.45 | 6.77 | 6.44 | 6.65 | 00:00:00 | | 2009-10-05 | 224,200 | 6.64 | 6.91 | 6.60 | 6.91 | 00:00:00 | | 2009-10-06 | 205,800 | 6.99 | 7.07 | 6.61 | 6.76 | 00:00:00 | | 2009-10-07 | 113,500 | 6.70 | 6.92 | 6.67 | 6.90 | 00:00:00 | | 2009-10-08 | 133,000 | 6.90 | 7.06 | 6.90 | 6.95 | 00:00:00 | | 2009-10-09 | 112,600 | 6.83 | 6.94 | 6.80 | 6.81 | 00:00:00 | | 2009-10-13 | 175,100 | 6.75 | 6.85 | 6.69 | 6.70 | 00:00:00 | | 2009-10-14 | 331,600 | 6.89 | 6.89 | 6.58 | 6.71 | 00:00:00 | | 2009-10-15 | 619,700 | 6.71 | 6.71 | 6.45 | 6.51 | 00:00:00 | | 2009-10-16 | 283,800 | 6.48 | 6.63 | 6.43 | 6.63 | 00:00:00 | | 2009-10-19 | 155,700 | 6.63 | 6.84 | 6.60 | 6.68 | 00:00:00 | | 2009-10-20 | 126,700 | 6.68 | 6.69 | 6.52 | 6.61 | 00:00:00 | | 2009-10-21 | 125,300 | 6.61 | 6.71 | 6.54 | 6.62 | 00:00:00 | | 2009-10-22 | 144,800 | 6.60 | 6.60 | 6.46 | 6.57 | 00:00:00 | | 2009-10-23 | 214,600 | 6.56 | 6.56 | 6.35 | 6.48 | 00:00:00 | | 2009-10-26 | 303,100 | 6.50 | 6.52 | 6.13 | 6.16 | 00:00:00 | | 2009-10-27 | 112,800 | 6.15 | 6.33 | 6.12 | 6.12 | 00:00:00 | | 2009-10-28 | 380,900 | 6.11 | 6.11 | 5.71 | 5.93 | 00:00:00 | | 2009-10-29 | 131,800 | 6.01 | 6.18 | 5.78 | 6.18 | 00:00:00 | | 2009-10-30 | 119,300 | 6.12 | 6.19 | 5.81 | 5.88 | 00:00:00 | | 2009-11-02 | 197,500 | 5.91 | 6.13 | 5.63 | 5.71 | 00:00:00 | | 2009-11-03 | 95,700 | 5.65 | 6.05 | 5.65 | 6.04 | 00:00:00 | | 2009-11-04 | 404,300 | 6.05 | 6.48 | 5.89 | 6.29 | 00:00:00 | | 2009-11-05 | 217,900 | 6.33 | 6.52 | 6.31 | 6.49 | 00:00:00 | | 2009-11-06 | 107,500 | 6.49 | 6.54 | 6.27 | 6.34 | 00:00:00 | | 2009-11-09 | 101,900 | 6.54 | 6.54 | 6.31 | 6.35 | 00:00:00 | | 2009-11-10 | 111,400 | 6.37 | 6.39 | 6.07 | 6.31 | 00:00:00 | | 2009-11-11 | 110,200 | 6.40 | 6.42 | 6.19 | 6.25 | 00:00:00 | | 2009-11-12 | 944,700 | 6.32 | 6.76 | 6.25 | 6.68 | 00:00:00 | | 2009-11-13 | 111,200 | 6.75 | 6.78 | 6.57 | 6.62 | 00:00:00 | | 2009-11-16 | 258,900 | 6.59 | 6.78 | 6.57 | 6.67 | 00:00:00 | | 2009-11-17 | 106,200 | 6.70 | 6.79 | 6.62 | 6.74 | 00:00:00 | | 2009-11-18 | 97,900 | 6.74 | 6.74 | 6.58 | 6.61 | 00:00:00 | | 2009-11-19 | 162,100 | 6.63 | 6.69 | 6.48 | 6.57 | 00:00:00 | | 2009-11-20 | 61,300 | 6.50 | 6.61 | 6.48 | 6.55 | 00:00:00 | | 2009-11-23 | 353,500 | 6.54 | 6.62 | 6.38 | 6.42 | 00:00:00 | | 2009-11-24 | 163,000 | 6.43 | 6.47 | 6.31 | 6.47 | 00:00:00 | | 2009-11-25 | 96,700 | 6.50 | 6.50 | 6.36 | 6.40 | 00:00:00 | | 2009-11-26 | 67,200 | 6.30 | 6.36 | 6.29 | 6.35 | 00:00:00 | | 2009-11-27 | 140,700 | 6.21 | 6.35 | 6.21 | 6.26 | 00:00:00 | | 2009-11-30 | 113,200 | 6.26 | 6.31 | 6.11 | 6.20 | 00:00:00 | | 2009-12-01 | 145,600 | 6.25 | 6.46 | 6.19 | 6.46 | 00:00:00 | | 2009-12-02 | 113,400 | 6.49 | 6.50 | 6.27 | 6.40 | 00:00:00 | | 2009-12-03 | 365,400 | 6.40 | 6.52 | 6.28 | 6.33 | 00:00:00 | | 2009-12-04 | 339,800 | 6.29 | 6.37 | 6.07 | 6.22 | 00:00:00 | | 2009-12-07 | 123,700 | 6.16 | 6.32 | 6.15 | 6.20 | 00:00:00 | | 2009-12-08 | 279,100 | 6.20 | 6.30 | 6.11 | 6.11 | 00:00:00 | | 2009-12-09 | 298,500 | 6.10 | 6.47 | 6.08 | 6.30 | 00:00:00 | | 2009-12-10 | 153,300 | 6.34 | 6.59 | 6.32 | 6.58 | 00:00:00 | | 2009-12-11 | 229,500 | 6.69 | 6.73 | 6.48 | 6.73 | 00:00:00 | | 2009-12-14 | 278,900 | 6.77 | 7.04 | 6.71 | 6.97 | 00:00:00 | | 2009-12-15 | 423,400 | 6.96 | 7.45 | 6.91 | 7.32 | 00:00:00 | | 2009-12-16 | 430,700 | 7.40 | 7.62 | 7.24 | 7.40 | 00:00:00 | | 2009-12-17 | 318,000 | 7.32 | 7.45 | 7.25 | 7.28 | 00:00:00 | | 2009-12-18 | 302,100 | 7.32 | 7.90 | 7.26 | 7.90 | 00:00:00 | | 2009-12-21 | 312,300 | 7.71 | 7.99 | 7.67 | 7.76 | 00:00:00 | | 2009-12-22 | 167,500 | 7.77 | 7.86 | 7.50 | 7.65 | 00:00:00 | | 2009-12-23 | 142,700 | 7.63 | 7.70 | 7.52 | 7.56 | 00:00:00 | | 2009-12-24 | 48,800 | 7.59 | 7.59 | 7.48 | 7.55 | 00:00:00 | | 2009-12-29 | 12,628,200 | 8.56 | 8.56 | 8.46 | 8.56 | 00:00:00 | | 2009-12-30 | 2,268,700 | 8.54 | 8.55 | 8.52 | 8.54 | 00:00:00 | | 2009-12-31 | 1,885,700 | 8.53 | 8.54 | 8.51 | 8.53 | 00:00:00 | | 2010-01-04 | 4,651,800 | 8.52 | 8.53 | 8.48 | 8.49 | 00:00:00 | | 2010-01-05 | 5,599,800 | 8.49 | 8.49 | 8.46 | 8.49 | 00:00:00 | | 2010-01-06 | 2,493,100 | 8.49 | 8.52 | 8.48 | 8.50 | 00:00:00 | | 2010-01-07 | 1,057,000 | 8.49 | 8.51 | 8.49 | 8.50 | 00:00:00 | | 2010-01-08 | 772,600 | 8.50 | 8.50 | 8.48 | 8.50 | 00:00:00 | | 2010-01-11 | 407,400 | 8.49 | 8.50 | 8.49 | 8.49 | 00:00:00 | | 2010-01-12 | 1,153,000 | 8.49 | 8.49 | 8.47 | 8.47 | 00:00:00 | | 2010-01-13 | 821,100 | 8.48 | 8.49 | 8.47 | 8.49 | 00:00:00 | | 2010-01-14 | 701,800 | 8.48 | 8.49 | 8.48 | 8.48 | 00:00:00 | | 2010-01-15 | 657,600 | 8.48 | 8.49 | 8.48 | 8.49 | 00:00:00 | | 2010-01-18 | 347,400 | 8.48 | 8.49 | 8.48 | 8.48 | 00:00:00 | | 2010-01-19 | 652,000 | 8.48 | 8.49 | 8.47 | 8.48 | 00:00:00 | | 2010-01-20 | 1,362,100 | 8.48 | 8.48 | 8.46 | 8.46 | 00:00:00 | | 2010-01-21 | 1,161,800 | 8.47 | 8.48 | 8.46 | 8.47 | 00:00:00 | | 2010-01-22 | 847,500 | 8.47 | 8.47 | 8.46 | 8.46 | 00:00:00 | | 2010-01-25 | 1,533,400 | 8.47 | 8.48 | 8.47 | 8.48 | 00:00:00 | | 2010-01-26 | 1,116,200 | 8.47 | 8.50 | 8.47 | 8.49 | 00:00:00 | | 2010-01-27 | 864,800 | 8.49 | 8.52 | 8.49 | 8.50 | 00:00:00 | | 2010-01-28 | 514,200 | 8.51 | 8.52 | 8.50 | 8.52 | 00:00:00 | | 2010-01-29 | 728,700 | 8.52 | 8.54 | 8.52 | 8.53 | 00:00:00 | | 2010-02-01 | 469,700 | 8.53 | 8.54 | 8.53 | 8.54 | 00:00:00 | | 2010-02-02 | 2,953,200 | 8.53 | 8.53 | 8.50 | 8.52 | 00:00:00 | | | << < 21 22 23 > >> |
|
