|
 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 | | 2010-02-02 | 2,953,200 | 8.53 | 8.53 | 8.50 | 8.52 | 00:00:00 | | 2010-02-03 | 1,573,200 | 8.51 | 8.52 | 8.51 | 8.51 | 00:00:00 | | 2010-02-04 | 2,654,800 | 8.51 | 8.52 | 8.48 | 8.49 | 00:00:00 | | 2010-02-05 | 1,825,200 | 8.50 | 8.51 | 8.48 | 8.49 | 00:00:00 | | 2010-02-08 | 1,110,600 | 8.49 | 8.50 | 8.48 | 8.49 | 00:00:00 | | 2010-02-09 | 1,471,100 | 8.49 | 8.50 | 8.48 | 8.48 | 00:00:00 | | 2010-02-10 | 1,308,800 | 8.48 | 8.49 | 8.47 | 8.47 | 00:00:00 | | 2010-02-11 | 1,228,000 | 8.47 | 8.48 | 8.46 | 8.48 | 00:00:00 | | 2010-02-12 | 639,000 | 8.46 | 8.47 | 8.46 | 8.46 | 00:00:00 | | 2010-02-16 | 2,142,100 | 8.47 | 8.48 | 8.46 | 8.48 | 00:00:00 | | 2010-02-17 | 947,700 | 8.47 | 8.48 | 8.47 | 8.47 | 00:00:00 | | 2010-02-18 | 579,400 | 8.47 | 8.48 | 8.47 | 8.47 | 00:00:00 | | 2010-02-19 | 372,200 | 8.47 | 8.48 | 8.47 | 8.47 | 00:00:00 | | 2010-02-22 | 2,023,400 | 8.47 | 8.48 | 8.47 | 8.47 | 00:00:00 | | 2010-02-23 | 514,500 | 8.47 | 8.48 | 8.46 | 8.47 | 00:00:00 | | 2010-02-24 | 553,400 | 8.47 | 8.48 | 8.46 | 8.46 | 00:00:00 | | 2010-02-25 | 356,700 | 8.47 | 8.48 | 8.46 | 8.48 | 00:00:00 | | 2010-02-26 | 1,180,500 | 8.47 | 8.50 | 8.47 | 8.49 | 00:00:00 | | 2010-03-01 | 2,292,900 | 8.49 | 8.49 | 8.47 | 8.47 | 00:00:00 | | 2010-03-02 | 1,704,700 | 8.48 | 8.49 | 8.47 | 8.48 | 00:00:00 | | 2010-03-03 | 2,488,300 | 8.47 | 8.48 | 8.46 | 8.47 | 00:00:00 | | 2010-03-04 | 1,232,700 | 8.47 | 8.48 | 8.47 | 8.47 | 00:00:00 | | 2010-03-05 | 527,500 | 8.47 | 8.48 | 8.47 | 8.47 | 00:00:00 | | 2010-03-08 | 239,300 | 8.47 | 8.48 | 8.47 | 8.48 | 00:00:00 | | 2010-03-09 | 358,600 | 8.47 | 8.48 | 8.47 | 8.47 | 00:00:00 | | 2010-03-10 | 684,400 | 8.47 | 8.50 | 8.47 | 8.50 | 00:00:00 | | 2010-03-11 | 579,000 | 8.49 | 8.51 | 8.48 | 8.51 | 00:00:00 | | 2010-03-12 | 666,400 | 8.50 | 8.53 | 8.50 | 8.50 | 00:00:00 | | 2010-03-15 | 479,500 | 8.50 | 8.52 | 8.50 | 8.51 | 00:00:00 | | 2010-03-16 | 205,100 | 8.51 | 8.52 | 8.50 | 8.52 | 00:00:00 | | 2010-03-17 | 529,300 | 8.51 | 8.54 | 8.51 | 8.54 | 00:00:00 | | 2010-03-18 | 237,400 | 8.52 | 8.54 | 8.52 | 8.52 | 00:00:00 | | 2010-03-19 | 688,400 | 8.53 | 8.56 | 8.53 | 8.53 | 00:00:00 | | 2010-03-22 | 9,400,000 | 8.53 | 8.54 | 6.81 | 7.46 | 00:00:00 | | 2010-03-23 | 3,283,700 | 7.65 | 7.98 | 7.60 | 7.85 | 00:00:00 | | 2010-03-24 | 5,518,600 | 7.40 | 8.00 | 7.32 | 7.98 | 00:00:00 | | 2010-03-25 | 1,349,700 | 7.97 | 8.13 | 7.95 | 8.01 | 00:00:00 | | 2010-03-26 | 972,300 | 8.03 | 8.11 | 8.02 | 8.08 | 00:00:00 | | 2010-03-29 | 595,800 | 8.10 | 8.18 | 8.08 | 8.14 | 00:00:00 | | 2010-03-30 | 613,100 | 8.14 | 8.19 | 8.14 | 8.18 | 00:00:00 | | 2010-03-31 | 717,100 | 8.16 | 8.22 | 8.02 | 8.20 | 00:00:00 | | 2010-04-01 | 1,081,700 | 8.22 | 8.35 | 8.22 | 8.31 | 00:00:00 | | 2010-04-05 | 321,900 | 8.27 | 8.31 | 8.16 | 8.23 | 00:00:00 | | 2010-04-06 | 465,500 | 8.23 | 8.24 | 8.16 | 8.20 | 00:00:00 | | 2010-04-07 | 930,400 | 8.20 | 8.27 | 8.19 | 8.25 | 00:00:00 | | 2010-04-08 | 426,800 | 8.28 | 8.31 | 8.25 | 8.30 | 00:00:00 | | 2010-04-09 | 1,459,300 | 8.31 | 8.38 | 8.31 | 8.37 | 00:00:00 | | 2010-04-12 | 907,600 | 8.34 | 8.40 | 8.34 | 8.38 | 00:00:00 | | 2010-04-13 | 870,800 | 8.38 | 8.39 | 8.35 | 8.37 | 00:00:00 | | 2010-04-14 | 528,100 | 8.37 | 8.42 | 8.35 | 8.42 | 00:00:00 | | 2010-04-15 | 185,800 | 8.43 | 8.45 | 8.38 | 8.45 | 00:00:00 | | 2010-04-16 | 277,100 | 8.40 | 8.45 | 8.40 | 8.41 | 00:00:00 | | 2010-04-19 | 1,300,500 | 8.40 | 8.40 | 8.25 | 8.30 | 00:00:00 | | 2010-04-20 | 995,500 | 8.28 | 8.32 | 8.26 | 8.26 | 00:00:00 | | 2010-04-21 | 1,460,000 | 8.25 | 8.31 | 8.16 | 8.29 | 00:00:00 | | 2010-04-22 | 1,131,200 | 8.21 | 8.32 | 8.21 | 8.32 | 00:00:00 | | 2010-04-23 | 178,500 | 8.30 | 8.32 | 8.28 | 8.32 | 00:00:00 | | 2010-04-26 | 1,438,900 | 8.32 | 8.35 | 8.10 | 8.35 | 00:00:00 | | 2010-04-27 | 178,000 | 8.30 | 8.39 | 8.30 | 8.33 | 00:00:00 | | 2010-04-28 | 183,900 | 8.38 | 8.38 | 8.29 | 8.31 | 00:00:00 | | 2010-04-29 | 227,400 | 8.30 | 8.35 | 8.30 | 8.33 | 00:00:00 | | 2010-04-30 | 871,800 | 8.30 | 8.38 | 8.30 | 8.38 | 00:00:00 | | 2010-05-03 | 103,700 | 8.32 | 8.34 | 8.28 | 8.28 | 00:00:00 | | 2010-05-04 | 282,700 | 8.28 | 8.30 | 8.25 | 8.27 | 00:00:00 | | 2010-05-05 | 1,093,300 | 8.27 | 8.31 | 8.26 | 8.30 | 00:00:00 | | 2010-05-06 | 500,500 | 8.29 | 8.29 | 8.16 | 8.25 | 00:00:00 | | 2010-05-07 | 695,100 | 8.24 | 8.32 | 8.07 | 8.28 | 00:00:00 | | 2010-05-10 | 188,500 | 8.30 | 8.33 | 8.23 | 8.33 | 00:00:00 | | 2010-05-11 | 533,400 | 8.30 | 8.38 | 8.30 | 8.36 | 00:00:00 | | 2010-05-12 | 445,500 | 8.35 | 8.37 | 8.32 | 8.36 | 00:00:00 | | 2010-05-13 | 653,300 | 8.38 | 8.38 | 8.33 | 8.35 | 00:00:00 | | 2010-05-14 | 1,590,000 | 8.39 | 8.47 | 8.34 | 8.44 | 00:00:00 | | 2010-05-17 | 613,400 | 8.41 | 8.43 | 8.37 | 8.38 | 00:00:00 | | 2010-05-18 | 2,465,800 | 8.38 | 8.48 | 8.38 | 8.45 | 00:00:00 | | 2010-05-19 | 600,300 | 8.40 | 8.48 | 8.40 | 8.45 | 00:00:00 | | 2010-05-20 | 1,644,100 | 8.44 | 8.55 | 8.44 | 8.53 | 00:00:00 | | 2010-05-21 | 682,200 | 8.53 | 8.56 | 8.53 | 8.55 | 00:00:00 | | 2010-05-25 | 588,800 | 8.54 | 8.56 | 8.52 | 8.55 | 00:00:00 | | 2010-05-26 | 322,600 | 8.55 | 8.56 | 8.54 | 8.55 | 00:00:00 | | 2010-05-27 | 78,800 | 8.56 | 8.57 | 8.56 | 8.57 | 00:00:00 | | 2010-05-28 | 441,800 | 8.58 | 8.59 | 8.56 | 8.56 | 00:00:00 | | 2010-05-31 | 70,900 | 8.58 | 8.59 | 8.57 | 8.58 | 00:00:00 | | 2010-06-01 | 210,100 | 8.58 | 8.58 | 8.57 | 8.57 | 00:00:00 | | 2010-06-02 | 30,700 | 8.57 | 8.58 | 8.57 | 8.58 | 00:00:00 | | 2010-06-03 | 39,200 | 8.58 | 8.58 | 8.57 | 8.57 | 00:00:00 | | 2010-06-04 | 13,600 | 8.57 | 8.58 | 8.57 | 8.58 | 00:00:00 | | 2010-06-07 | 46,300 | 8.57 | 8.58 | 8.57 | 8.57 | 00:00:00 | | 2010-06-08 | 79,400 | 8.57 | 8.57 | 8.56 | 8.57 | 00:00:00 | | 2010-06-09 | 106,900 | 8.57 | 8.58 | 8.57 | 8.57 | 00:00:00 | | 2010-06-10 | 69,800 | 8.57 | 8.57 | 8.55 | 8.55 | 00:00:00 | | 2010-06-11 | 14,900 | 8.57 | 8.58 | 8.56 | 8.57 | 00:00:00 | | 2010-06-14 | 11,500 | 8.56 | 8.57 | 8.54 | 8.57 | 00:00:00 | | 2010-06-15 | 70,300 | 8.57 | 8.58 | 8.56 | 8.58 | 00:00:00 | | 2010-06-16 | 32,200 | 8.58 | 8.58 | 8.57 | 8.57 | 00:00:00 | | 2010-06-17 | 25,500 | 8.58 | 8.59 | 8.57 | 8.58 | 00:00:00 | | 2010-06-18 | 800 | 8.57 | 8.57 | 8.57 | 8.57 | 00:00:00 | | 2010-06-21 | 7,000 | 8.57 | 8.58 | 8.57 | 8.57 | 00:00:00 | | 2010-06-22 | 42,500 | 8.57 | 8.59 | 8.57 | 8.57 | 00:00:00 | | 2010-06-23 | 19,500 | 8.57 | 8.57 | 8.57 | 8.57 | 00:00:00 | | 2010-06-24 | 6,700 | 8.56 | 8.58 | 8.56 | 8.57 | 00:00:00 | | 2010-06-25 | 12,600 | 8.58 | 8.58 | 8.57 | 8.57 | 00:00:00 | | 2010-06-28 | 12,000 | 8.57 | 8.58 | 8.56 | 8.56 | 00:00:00 | | 2010-06-29 | 278,500 | 8.57 | 8.57 | 8.54 | 8.54 | 00:00:00 | | 2010-06-30 | 22,200 | 8.53 | 8.55 | 8.53 | 8.54 | 00:00:00 | | 2010-07-02 | 31,000 | 8.54 | 8.57 | 8.54 | 8.56 | 00:00:00 | | 2010-07-05 | 0 | 8.56 | 8.56 | 8.56 | 8.56 | 00:00:00 | | 2010-07-06 | 1,000 | 8.54 | 8.54 | 8.54 | 8.54 | 00:00:00 | | 2010-07-07 | 18,000 | 8.54 | 8.57 | 8.52 | 8.56 | 00:00:00 | | 2010-07-08 | 12,200 | 8.54 | 8.58 | 8.54 | 8.58 | 00:00:00 | | 2010-07-09 | 49,200 | 8.56 | 8.57 | 8.55 | 8.57 | 00:00:00 | | 2010-07-12 | 2,800 | 8.57 | 8.57 | 8.57 | 8.57 | 00:00:00 | | 2010-07-13 | 8,700 | 8.57 | 8.58 | 8.57 | 8.58 | 00:00:00 | | 2010-07-14 | 32,200 | 8.59 | 8.59 | 8.57 | 8.59 | 00:00:00 | | 2010-07-15 | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 00:00:00 | | 2010-07-16 | 9,400 | 8.59 | 8.59 | 8.59 | 8.59 | 00:00:00 | | 2010-07-19 | 11,100 | 8.57 | 8.57 | 8.57 | 8.57 | 00:00:00 | | 2010-07-20 | 3,100 | 8.57 | 8.58 | 8.57 | 8.58 | 00:00:00 | | 2010-07-21 | 8,600 | 8.57 | 8.58 | 8.57 | 8.58 | 00:00:00 | | 2010-07-22 | 200 | 8.59 | 8.59 | 8.59 | 8.59 | 00:00:00 | | 2010-07-23 | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 00:00:00 | | 2010-07-26 | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 00:00:00 | | | << < 21 22 23 > >> |
|
