|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-11 | 22,000 | 1.15 | 1.15 | 1.11 | 1.15 | 00:00:00 | 2001-06-12 | 72,000 | 1.15 | 1.15 | 1.06 | 1.15 | 00:00:00 | 2001-06-13 | 15,500 | 1.19 | 1.20 | 1.10 | 1.10 | 00:00:00 | 2001-06-14 | 27,400 | 1.12 | 1.23 | 1.10 | 1.23 | 00:00:00 | 2001-06-15 | 46,400 | 1.20 | 1.22 | 1.15 | 1.19 | 00:00:00 | 2001-06-18 | 40,300 | 1.15 | 1.19 | 1.14 | 1.19 | 00:00:00 | 2001-06-19 | 19,200 | 1.16 | 1.25 | 1.16 | 1.17 | 00:00:00 | 2001-06-20 | 21,400 | 1.20 | 1.30 | 1.20 | 1.30 | 00:00:00 | 2001-06-21 | 16,600 | 1.30 | 1.30 | 1.20 | 1.20 | 00:00:00 | 2001-06-22 | 14,000 | 1.28 | 1.28 | 1.20 | 1.27 | 00:00:00 | 2001-06-25 | 13,000 | 1.22 | 1.22 | 1.20 | 1.20 | 00:00:00 | 2001-06-26 | 8,000 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | 2001-06-27 | 9,500 | 1.16 | 1.18 | 1.15 | 1.18 | 00:00:00 | 2001-06-28 | 26,200 | 1.15 | 1.15 | 1.12 | 1.13 | 00:00:00 | 2001-06-29 | 38,600 | 1.25 | 1.32 | 1.25 | 1.25 | 00:00:00 | 2001-07-03 | 2,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | 2001-07-04 | 4,200 | 1.30 | 1.32 | 1.15 | 1.32 | 00:00:00 | 2001-07-05 | 10,200 | 1.18 | 1.30 | 1.18 | 1.30 | 00:00:00 | 2001-07-06 | 15,800 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | 2001-07-09 | 18,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | 2001-07-10 | 6,500 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | 2001-07-11 | 6,100 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | 2001-07-12 | 4,300 | 1.15 | 1.15 | 1.13 | 1.15 | 00:00:00 | 2001-07-13 | 700 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | 2001-07-16 | 8,500 | 1.15 | 1.20 | 1.13 | 1.20 | 00:00:00 | 2001-07-17 | 100 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | 2001-07-18 | 2,200 | 1.20 | 1.20 | 1.16 | 1.16 | 00:00:00 | 2001-07-19 | 16,400 | 1.20 | 1.21 | 1.20 | 1.20 | 00:00:00 | 2001-07-20 | 31,000 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | 2001-07-23 | 17,000 | 1.12 | 1.20 | 1.12 | 1.20 | 00:00:00 | 2001-07-24 | 2,500 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | 2001-07-25 | 7,000 | 1.20 | 1.24 | 1.20 | 1.24 | 00:00:00 | 2001-07-26 | 11,800 | 1.14 | 1.24 | 1.13 | 1.13 | 00:00:00 | 2001-07-27 | 4,000 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | 2001-07-30 | 15,300 | 1.13 | 1.15 | 1.12 | 1.12 | 00:00:00 | 2001-07-31 | 4,000 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | 2001-08-01 | 21,000 | 1.20 | 1.30 | 1.20 | 1.30 | 00:00:00 | 2001-08-02 | 57,800 | 1.34 | 1.49 | 1.18 | 1.20 | 00:00:00 | 2001-08-03 | 59,600 | 1.20 | 1.32 | 1.15 | 1.25 | 00:00:00 | 2001-08-07 | 51,500 | 1.30 | 1.30 | 1.15 | 1.17 | 00:00:00 | 2001-08-08 | 21,700 | 1.17 | 1.17 | 1.15 | 1.17 | 00:00:00 | 2001-08-09 | 11,000 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | 2001-08-10 | 6,500 | 1.20 | 1.20 | 1.18 | 1.20 | 00:00:00 | 2001-08-13 | 7,000 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | 2001-08-14 | 7,300 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | 2001-08-15 | 23,800 | 1.17 | 1.17 | 1.15 | 1.15 | 00:00:00 | 2001-08-16 | 500 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | 2001-08-17 | 4,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | 2001-08-20 | 2,500 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | 2001-08-21 | 7,000 | 1.15 | 1.15 | 1.12 | 1.12 | 00:00:00 | 2001-08-22 | 16,600 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | 2001-08-23 | 15,500 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | 2001-08-24 | 13,100 | 1.10 | 1.15 | 1.10 | 1.10 | 00:00:00 | 2001-08-27 | 9,000 | 1.10 | 1.11 | 1.08 | 1.10 | 00:00:00 | 2001-08-28 | 19,400 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | 2001-08-29 | 11,500 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | 2001-08-30 | 4,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | 2001-08-31 | 11,000 | 1.02 | 1.10 | 1.02 | 1.10 | 00:00:00 | 2001-09-04 | 8,500 | 1.00 | 1.00 | 0.90 | 0.95 | 00:00:00 | 2001-09-05 | 10,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | 2001-09-06 | 6,500 | 0.95 | 0.95 | 0.89 | 0.91 | 00:00:00 | 2001-09-07 | 19,200 | 0.91 | 1.00 | 0.84 | 1.00 | 00:00:00 | 2001-09-10 | 400 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | 2001-09-13 | 18,000 | 0.98 | 0.98 | 0.91 | 0.91 | 00:00:00 | 2001-09-14 | 23,000 | 0.91 | 0.91 | 0.82 | 0.82 | 00:00:00 | 2001-09-17 | 1,700 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | 2001-09-19 | 14,400 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | 2001-09-20 | 14,500 | 0.80 | 0.85 | 0.78 | 0.78 | 00:00:00 | 2001-09-21 | 15,000 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | 2001-09-24 | 9,000 | 0.77 | 0.80 | 0.75 | 0.75 | 00:00:00 | 2001-09-25 | 17,900 | 0.80 | 0.80 | 0.75 | 0.80 | 00:00:00 | 2001-09-26 | 10,200 | 0.77 | 0.77 | 0.65 | 0.65 | 00:00:00 | 2001-09-27 | 9,500 | 0.65 | 0.79 | 0.65 | 0.79 | 00:00:00 | 2001-09-28 | 5,500 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | 2001-10-01 | 24,300 | 0.67 | 0.67 | 0.60 | 0.66 | 00:00:00 | 2001-10-03 | 8,300 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2001-10-04 | 7,400 | 0.65 | 0.66 | 0.61 | 0.61 | 00:00:00 | 2001-10-05 | 8,300 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2001-10-09 | 500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2001-10-10 | 17,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2001-10-11 | 1,200 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2001-10-12 | 700 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2001-10-15 | 1,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2001-10-16 | 1,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2001-10-17 | 3,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2001-10-18 | 6,600 | 0.69 | 0.70 | 0.67 | 0.67 | 00:00:00 | 2001-10-19 | 5,700 | 0.68 | 0.75 | 0.67 | 0.69 | 00:00:00 | 2001-10-22 | 14,800 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2001-10-23 | 11,700 | 0.66 | 0.70 | 0.66 | 0.70 | 00:00:00 | 2001-10-24 | 800 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2001-10-25 | 800 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2001-10-26 | 30,500 | 0.72 | 0.79 | 0.66 | 0.79 | 00:00:00 | 2001-10-29 | 30,100 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | 2001-10-30 | 1,300 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2001-11-01 | 16,700 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | 2001-11-05 | 3,400 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2001-11-08 | 9,500 | 0.64 | 0.67 | 0.61 | 0.61 | 00:00:00 | 2001-11-09 | 2,600 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2001-11-13 | 17,000 | 0.66 | 0.70 | 0.66 | 0.70 | 00:00:00 | 2001-11-14 | 2,800 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2001-11-15 | 17,000 | 0.67 | 0.72 | 0.61 | 0.61 | 00:00:00 | 2001-11-16 | 10,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | 2001-11-19 | 11,400 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2001-11-20 | 5,500 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | 2001-11-21 | 18,400 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | 2001-11-22 | 15,100 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | 2001-11-23 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2001-11-26 | 5,100 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | 2001-11-27 | 32,900 | 0.60 | 0.72 | 0.60 | 0.66 | 00:00:00 | 2001-11-28 | 4,300 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | 2001-11-29 | 18,300 | 0.71 | 0.76 | 0.71 | 0.76 | 00:00:00 | 2001-11-30 | 20,800 | 0.75 | 0.77 | 0.71 | 0.77 | 00:00:00 | 2001-12-03 | 15,000 | 0.75 | 0.76 | 0.73 | 0.73 | 00:00:00 | 2001-12-04 | 3,500 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2001-12-05 | 62,500 | 0.73 | 0.73 | 0.60 | 0.62 | 00:00:00 | 2001-12-06 | 3,500 | 0.69 | 0.69 | 0.62 | 0.62 | 00:00:00 | 2001-12-07 | 9,800 | 0.70 | 0.70 | 0.64 | 0.70 | 00:00:00 | 2001-12-10 | 11,000 | 0.70 | 0.70 | 0.61 | 0.61 | 00:00:00 | 2001-12-11 | 5,300 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2001-12-12 | 17,400 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | 2001-12-13 | 10,700 | 0.62 | 0.72 | 0.62 | 0.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|