|
 Quaterra Resource - [Ticker: QTA.V] |     | | Last Trade | 0.07 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.07 | | High | 0.07 | Low | 0.07 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.07 x 0 - 0.08 x 0 | | Former Close | 0.07 | 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 | | QTA.V quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 294,300 | 0.28 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2000-01-05 | 83,500 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2000-01-06 | 139,500 | 0.26 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2000-01-07 | 96,800 | 0.25 | 0.29 | 0.25 | 0.27 | 00:00:00 | | 2000-01-10 | 44,500 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2000-01-11 | 97,500 | 0.26 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2000-01-12 | 65,200 | 0.26 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2000-01-13 | 149,300 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2000-01-14 | 343,200 | 0.30 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2000-01-17 | 143,700 | 0.31 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2000-01-18 | 365,500 | 0.29 | 0.29 | 0.19 | 0.21 | 00:00:00 | | 2000-01-19 | 328,500 | 0.25 | 0.28 | 0.21 | 0.25 | 00:00:00 | | 2000-01-20 | 99,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2000-01-21 | 60,000 | 0.21 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2000-01-24 | 98,500 | 0.23 | 0.25 | 0.21 | 0.21 | 00:00:00 | | 2000-01-25 | 85,000 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2000-01-26 | 91,600 | 0.23 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2000-01-27 | 54,500 | 0.25 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2000-01-28 | 60,500 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2000-01-31 | 56,600 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2000-02-01 | 863,200 | 0.23 | 0.39 | 0.23 | 0.33 | 00:00:00 | | 2000-02-02 | 846,500 | 0.31 | 0.39 | 0.28 | 0.35 | 00:00:00 | | 2000-02-03 | 163,500 | 0.38 | 0.38 | 0.30 | 0.30 | 00:00:00 | | 2000-02-04 | 91,500 | 0.30 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2000-02-07 | 145,600 | 0.32 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2000-02-08 | 139,000 | 0.35 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2000-02-09 | 36,800 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2000-02-10 | 82,000 | 0.33 | 0.33 | 0.29 | 0.31 | 00:00:00 | | 2000-02-11 | 58,000 | 0.30 | 0.31 | 0.24 | 0.26 | 00:00:00 | | 2000-02-14 | 269,900 | 0.30 | 0.34 | 0.26 | 0.31 | 00:00:00 | | 2000-02-15 | 78,000 | 0.30 | 0.31 | 0.27 | 0.28 | 00:00:00 | | 2000-02-16 | 189,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2000-02-17 | 70,000 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2000-02-18 | 90,000 | 0.28 | 0.32 | 0.27 | 0.32 | 00:00:00 | | 2000-02-21 | 148,000 | 0.32 | 0.35 | 0.28 | 0.30 | 00:00:00 | | 2000-02-22 | 128,000 | 0.31 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2000-02-23 | 408,800 | 0.31 | 0.39 | 0.31 | 0.37 | 00:00:00 | | 2000-02-24 | 447,700 | 0.39 | 0.48 | 0.35 | 0.48 | 00:00:00 | | 2000-02-25 | 367,400 | 0.48 | 0.52 | 0.41 | 0.47 | 00:00:00 | | 2000-02-28 | 150,500 | 0.44 | 0.45 | 0.40 | 0.41 | 00:00:00 | | 2000-02-29 | 137,000 | 0.41 | 0.46 | 0.40 | 0.42 | 00:00:00 | | 2000-03-01 | 65,500 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2000-03-02 | 77,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2000-03-03 | 139,500 | 0.40 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2000-03-06 | 48,400 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2000-03-07 | 135,200 | 0.40 | 0.40 | 0.31 | 0.35 | 00:00:00 | | 2000-03-08 | 46,500 | 0.36 | 0.36 | 0.31 | 0.32 | 00:00:00 | | 2000-03-09 | 9,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2000-03-10 | 76,500 | 0.33 | 0.40 | 0.33 | 0.39 | 00:00:00 | | 2000-03-13 | 35,500 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2000-03-14 | 155,200 | 0.32 | 0.34 | 0.28 | 0.29 | 00:00:00 | | 2000-03-15 | 155,500 | 0.32 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2000-03-16 | 98,500 | 0.30 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2000-03-17 | 111,500 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2000-03-20 | 39,900 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2000-03-21 | 68,700 | 0.30 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2000-03-22 | 74,000 | 0.29 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2000-03-23 | 10,900 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-03-24 | 28,900 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2000-03-27 | 59,000 | 0.28 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2000-03-28 | 82,500 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2000-03-29 | 146,000 | 0.26 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2000-03-30 | 32,600 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2000-03-31 | 306,500 | 0.25 | 0.25 | 0.20 | 0.20 | 00:00:00 | | 2000-04-03 | 75,500 | 0.23 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2000-04-04 | 178,500 | 0.17 | 0.19 | 0.15 | 0.15 | 00:00:00 | | 2000-04-05 | 62,300 | 0.16 | 0.18 | 0.15 | 0.17 | 00:00:00 | | 2000-04-06 | 59,500 | 0.18 | 0.20 | 0.16 | 0.20 | 00:00:00 | | 2000-04-07 | 105,300 | 0.20 | 0.21 | 0.17 | 0.19 | 00:00:00 | | 2000-04-10 | 50,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2000-04-11 | 73,000 | 0.16 | 0.18 | 0.15 | 0.17 | 00:00:00 | | 2000-04-12 | 50,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-04-13 | 60,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2000-04-14 | 54,000 | 0.17 | 0.19 | 0.15 | 0.17 | 00:00:00 | | 2000-04-17 | 65,000 | 0.17 | 0.17 | 0.14 | 0.16 | 00:00:00 | | 2000-04-19 | 73,500 | 0.14 | 0.16 | 0.13 | 0.15 | 00:00:00 | | 2000-04-20 | 20,000 | 0.17 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2000-04-24 | 82,500 | 0.14 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2000-04-25 | 64,100 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2000-04-26 | 6,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-04-27 | 102,000 | 0.13 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2000-04-28 | 103,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2000-05-01 | 17,100 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2000-05-02 | 5,400 | 0.17 | 0.17 | 0.13 | 0.13 | 00:00:00 | | 2000-05-03 | 48,000 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2000-05-04 | 50,000 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2000-05-05 | 15,100 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2000-05-08 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-05-09 | 29,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-05-10 | 21,700 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2000-05-11 | 20,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2000-05-12 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-05-15 | 40,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-05-16 | 97,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-05-17 | 22,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-05-18 | 46,000 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2000-05-19 | 25,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-05-23 | 35,000 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2000-05-24 | 55,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-05-25 | 121,000 | 0.10 | 0.10 | 0.07 | 0.09 | 00:00:00 | | 2000-05-26 | 55,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-05-29 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-05-30 | 40,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2000-05-31 | 16,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-06-01 | 1,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-06-05 | 15,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-06-06 | 10,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2000-06-07 | 24,200 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2000-06-08 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-06-09 | 12,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-06-12 | 38,000 | 0.13 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2000-06-13 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-06-14 | 94,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2000-06-15 | 58,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2000-06-16 | 50,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2000-06-19 | 32,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-06-20 | 3,500 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2000-06-21 | 74,000 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2000-06-22 | 286,000 | 0.12 | 0.18 | 0.12 | 0.13 | 00:00:00 | | 2000-06-23 | 1,097,600 | 0.14 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2000-06-26 | 167,900 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
