|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-28 | 2,236,400 | 0.88 | 0.92 | 0.84 | 0.92 | 00:00:00 | | 2003-05-29 | 50,900 | 0.92 | 0.96 | 0.89 | 0.93 | 00:00:00 | | 2003-05-30 | 14,900 | 0.93 | 0.98 | 0.93 | 0.95 | 00:00:00 | | 2003-06-02 | 33,100 | 0.97 | 0.99 | 0.92 | 0.92 | 00:00:00 | | 2003-06-03 | 12,400 | 0.90 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2003-06-04 | 7,200 | 0.86 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2003-06-05 | 55,400 | 0.90 | 0.95 | 0.89 | 0.89 | 00:00:00 | | 2003-06-06 | 4,500 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2003-06-09 | 24,200 | 0.94 | 0.94 | 0.89 | 0.94 | 00:00:00 | | 2003-06-10 | 23,900 | 0.93 | 0.93 | 0.90 | 0.91 | 00:00:00 | | 2003-06-11 | 15,900 | 0.91 | 0.91 | 0.89 | 0.89 | 00:00:00 | | 2003-06-12 | 18,800 | 0.88 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2003-06-13 | 11,300 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2003-06-16 | 9,000 | 0.93 | 0.93 | 0.88 | 0.88 | 00:00:00 | | 2003-06-17 | 90,800 | 0.89 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2003-06-18 | 1,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2003-06-19 | 17,600 | 0.90 | 0.90 | 0.83 | 0.86 | 00:00:00 | | 2003-06-20 | 7,100 | 0.89 | 0.89 | 0.83 | 0.89 | 00:00:00 | | 2003-06-23 | 19,700 | 0.85 | 0.86 | 0.82 | 0.82 | 00:00:00 | | 2003-06-24 | 21,100 | 0.81 | 0.85 | 0.81 | 0.82 | 00:00:00 | | 2003-06-25 | 15,200 | 0.83 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2003-06-26 | 13,400 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2003-06-27 | 12,100 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2003-06-30 | 10,400 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2003-07-02 | 7,400 | 0.88 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2003-07-03 | 500 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2003-07-07 | 22,600 | 0.85 | 0.91 | 0.85 | 0.87 | 00:00:00 | | 2003-07-08 | 8,000 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2003-07-09 | 12,700 | 0.87 | 0.89 | 0.82 | 0.82 | 00:00:00 | | 2003-07-10 | 4,500 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2003-07-11 | 1,300 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2003-07-14 | 3,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2003-07-15 | 23,200 | 0.87 | 0.91 | 0.87 | 0.90 | 00:00:00 | | 2003-07-16 | 16,200 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2003-07-17 | 36,800 | 0.88 | 0.91 | 0.82 | 0.84 | 00:00:00 | | 2003-07-18 | 21,000 | 0.84 | 0.90 | 0.84 | 0.90 | 00:00:00 | | 2003-07-21 | 95,300 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2003-07-22 | 50,700 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2003-07-23 | 95,200 | 0.87 | 0.89 | 0.84 | 0.89 | 00:00:00 | | 2003-07-24 | 65,500 | 0.89 | 0.89 | 0.87 | 0.89 | 00:00:00 | | 2003-07-25 | 61,200 | 0.91 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2003-07-28 | 77,300 | 0.91 | 0.97 | 0.91 | 0.97 | 00:00:00 | | 2003-07-29 | 136,000 | 0.98 | 0.98 | 0.93 | 0.97 | 00:00:00 | | 2003-07-30 | 14,000 | 0.95 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2003-07-31 | 45,200 | 0.97 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2003-08-01 | 169,700 | 0.99 | 1.10 | 0.95 | 1.05 | 00:00:00 | | 2003-08-05 | 116,300 | 1.05 | 1.12 | 1.05 | 1.11 | 00:00:00 | | 2003-08-06 | 87,200 | 1.12 | 1.12 | 1.01 | 1.08 | 00:00:00 | | 2003-08-07 | 28,500 | 1.08 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2003-08-08 | 55,300 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2003-08-11 | 76,600 | 1.10 | 1.10 | 1.04 | 1.05 | 00:00:00 | | 2003-08-12 | 143,200 | 1.04 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2003-08-13 | 31,000 | 1.07 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2003-08-14 | 39,200 | 1.05 | 1.10 | 1.05 | 1.06 | 00:00:00 | | 2003-08-15 | 24,100 | 1.06 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2003-08-18 | 55,700 | 1.14 | 1.19 | 1.10 | 1.19 | 00:00:00 | | 2003-08-19 | 121,100 | 1.22 | 1.24 | 1.16 | 1.24 | 00:00:00 | | 2003-08-20 | 113,700 | 1.20 | 1.20 | 1.09 | 1.14 | 00:00:00 | | 2003-08-21 | 126,300 | 1.19 | 1.30 | 1.18 | 1.23 | 00:00:00 | | 2003-08-22 | 91,800 | 1.30 | 1.30 | 1.18 | 1.25 | 00:00:00 | | 2003-08-25 | 17,100 | 1.25 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2003-08-26 | 29,100 | 1.20 | 1.20 | 1.12 | 1.15 | 00:00:00 | | 2003-08-27 | 28,100 | 1.19 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2003-08-28 | 9,300 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2003-08-29 | 21,700 | 1.15 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2003-09-02 | 104,100 | 1.14 | 1.32 | 1.14 | 1.28 | 00:00:00 | | 2003-09-03 | 68,300 | 1.28 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2003-09-04 | 109,100 | 1.29 | 1.29 | 1.22 | 1.27 | 00:00:00 | | 2003-09-05 | 17,800 | 1.25 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2003-09-08 | 47,100 | 1.24 | 1.28 | 1.23 | 1.28 | 00:00:00 | | 2003-09-09 | 207,400 | 1.28 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2003-09-10 | 2,008,200 | 1.30 | 1.40 | 1.25 | 1.37 | 00:00:00 | | 2003-09-11 | 572,000 | 1.39 | 1.60 | 1.35 | 1.60 | 00:00:00 | | 2003-09-12 | 140,400 | 1.60 | 1.62 | 1.50 | 1.62 | 00:00:00 | | 2003-09-15 | 92,200 | 1.60 | 1.64 | 1.52 | 1.64 | 00:00:00 | | 2003-09-16 | 43,400 | 1.64 | 1.64 | 1.58 | 1.58 | 00:00:00 | | 2003-09-17 | 71,800 | 1.50 | 1.55 | 1.50 | 1.51 | 00:00:00 | | 2003-09-18 | 553,400 | 1.52 | 1.69 | 1.52 | 1.62 | 00:00:00 | | 2003-09-19 | 151,100 | 1.68 | 1.72 | 1.60 | 1.70 | 00:00:00 | | 2003-09-22 | 347,500 | 1.56 | 1.62 | 1.51 | 1.53 | 00:00:00 | | 2003-09-23 | 89,600 | 1.52 | 1.57 | 1.52 | 1.57 | 00:00:00 | | 2003-09-24 | 165,000 | 1.59 | 1.65 | 1.56 | 1.65 | 00:00:00 | | 2003-09-25 | 354,500 | 1.68 | 1.80 | 1.65 | 1.75 | 00:00:00 | | 2003-09-26 | 169,500 | 1.75 | 1.79 | 1.63 | 1.65 | 00:00:00 | | 2003-09-29 | 301,800 | 1.65 | 1.66 | 1.58 | 1.60 | 00:00:00 | | 2003-09-30 | 288,400 | 1.60 | 1.60 | 1.51 | 1.53 | 00:00:00 | | 2003-10-01 | 407,500 | 1.55 | 1.73 | 1.55 | 1.73 | 00:00:00 | | 2003-10-02 | 108,600 | 1.72 | 1.77 | 1.68 | 1.73 | 00:00:00 | | 2003-10-03 | 82,000 | 1.73 | 1.79 | 1.68 | 1.75 | 00:00:00 | | 2003-10-06 | 49,700 | 1.72 | 1.74 | 1.70 | 1.73 | 00:00:00 | | 2003-10-07 | 287,600 | 1.76 | 1.87 | 1.76 | 1.86 | 00:00:00 | | 2003-10-08 | 2,354,600 | 1.87 | 2.13 | 1.87 | 2.05 | 00:00:00 | | 2003-10-09 | 551,800 | 2.12 | 2.40 | 2.10 | 2.39 | 00:00:00 | | 2003-10-10 | 368,200 | 2.41 | 2.60 | 2.35 | 2.42 | 00:00:00 | | 2003-10-14 | 280,600 | 2.65 | 2.79 | 2.62 | 2.78 | 00:00:00 | | 2003-10-15 | 443,900 | 2.75 | 2.75 | 2.24 | 2.55 | 00:00:00 | | 2003-10-16 | 176,200 | 2.46 | 2.51 | 2.32 | 2.32 | 00:00:00 | | 2003-10-17 | 533,600 | 2.32 | 2.46 | 2.21 | 2.40 | 00:00:00 | | 2003-10-20 | 159,800 | 2.35 | 2.45 | 2.34 | 2.45 | 00:00:00 | | 2003-10-21 | 808,800 | 2.45 | 2.68 | 2.38 | 2.55 | 00:00:00 | | 2003-10-22 | 120,000 | 2.60 | 2.61 | 2.37 | 2.40 | 00:00:00 | | 2003-10-23 | 386,800 | 2.60 | 2.60 | 2.40 | 2.41 | 00:00:00 | | 2003-10-24 | 99,800 | 2.31 | 2.49 | 2.31 | 2.49 | 00:00:00 | | 2003-10-27 | 36,400 | 2.45 | 2.50 | 2.42 | 2.44 | 00:00:00 | | 2003-10-28 | 136,500 | 2.41 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2003-10-29 | 233,700 | 2.40 | 2.75 | 2.40 | 2.68 | 00:00:00 | | 2003-10-30 | 103,700 | 2.70 | 2.80 | 2.62 | 2.62 | 00:00:00 | | 2003-10-31 | 303,300 | 2.65 | 2.72 | 2.65 | 2.70 | 00:00:00 | | 2003-11-03 | 221,100 | 2.70 | 3.00 | 2.70 | 2.80 | 00:00:00 | | 2003-11-04 | 137,700 | 2.90 | 2.94 | 2.70 | 2.94 | 00:00:00 | | 2003-11-05 | 623,200 | 2.90 | 3.35 | 2.90 | 3.15 | 00:00:00 | | 2003-11-06 | 219,000 | 3.20 | 3.40 | 3.15 | 3.35 | 00:00:00 | | 2003-11-07 | 337,700 | 3.32 | 3.34 | 3.15 | 3.22 | 00:00:00 | | 2003-11-10 | 140,700 | 3.22 | 3.22 | 3.15 | 3.17 | 00:00:00 | | 2003-11-11 | 104,500 | 3.10 | 3.19 | 3.10 | 3.18 | 00:00:00 | | 2003-11-12 | 327,600 | 3.10 | 3.21 | 3.01 | 3.09 | 00:00:00 | | 2003-11-13 | 1,434,400 | 3.20 | 3.20 | 2.85 | 3.07 | 00:00:00 | | 2003-11-14 | 325,200 | 3.08 | 3.17 | 3.00 | 3.12 | 00:00:00 | | 2003-11-17 | 263,400 | 3.20 | 3.20 | 2.99 | 3.05 | 00:00:00 | | 2003-11-18 | 172,000 | 3.15 | 3.16 | 3.05 | 3.14 | 00:00:00 | | 2003-11-19 | 79,500 | 3.10 | 3.10 | 2.97 | 2.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
