|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-01-24 | 69,100 | 0.58 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2006-01-25 | 39,000 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2006-01-26 | 393,400 | 0.57 | 0.67 | 0.57 | 0.63 | 00:00:00 | | 2006-01-27 | 268,500 | 0.64 | 0.68 | 0.62 | 0.64 | 00:00:00 | | 2006-01-30 | 245,700 | 0.60 | 0.70 | 0.60 | 0.66 | 00:00:00 | | 2006-01-31 | 81,100 | 0.66 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2006-02-01 | 118,000 | 0.61 | 0.65 | 0.61 | 0.64 | 00:00:00 | | 2006-02-02 | 311,800 | 0.58 | 0.65 | 0.57 | 0.62 | 00:00:00 | | 2006-02-03 | 216,000 | 0.58 | 0.65 | 0.58 | 0.65 | 00:00:00 | | 2006-02-06 | 395,200 | 0.65 | 0.68 | 0.59 | 0.67 | 00:00:00 | | 2006-02-07 | 245,000 | 0.69 | 0.69 | 0.55 | 0.63 | 00:00:00 | | 2006-02-08 | 144,700 | 0.63 | 0.63 | 0.54 | 0.59 | 00:00:00 | | 2006-02-09 | 82,000 | 0.60 | 0.62 | 0.57 | 0.62 | 00:00:00 | | 2006-02-10 | 105,300 | 0.65 | 0.66 | 0.56 | 0.58 | 00:00:00 | | 2006-02-13 | 320,000 | 0.58 | 0.65 | 0.54 | 0.61 | 00:00:00 | | 2006-02-14 | 201,600 | 0.61 | 0.63 | 0.54 | 0.60 | 00:00:00 | | 2006-02-15 | 64,500 | 0.55 | 0.57 | 0.52 | 0.57 | 00:00:00 | | 2006-02-16 | 32,100 | 0.52 | 0.57 | 0.52 | 0.56 | 00:00:00 | | 2006-02-17 | 110,200 | 0.56 | 0.56 | 0.52 | 0.54 | 00:00:00 | | 2006-02-20 | 55,000 | 0.54 | 0.60 | 0.53 | 0.60 | 00:00:00 | | 2006-02-21 | 151,800 | 0.60 | 0.60 | 0.52 | 0.56 | 00:00:00 | | 2006-02-22 | 329,600 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2006-02-23 | 229,400 | 0.59 | 0.63 | 0.55 | 0.61 | 00:00:00 | | 2006-02-24 | 1,498,200 | 0.64 | 0.80 | 0.64 | 0.76 | 00:00:00 | | 2006-02-27 | 503,600 | 0.76 | 0.81 | 0.75 | 0.77 | 00:00:00 | | 2006-02-28 | 299,400 | 0.79 | 0.85 | 0.77 | 0.85 | 00:00:00 | | 2006-03-01 | 525,900 | 0.84 | 0.97 | 0.82 | 0.97 | 00:00:00 | | 2006-03-02 | 717,500 | 1.01 | 1.03 | 0.86 | 0.91 | 00:00:00 | | 2006-03-03 | 428,500 | 0.90 | 0.97 | 0.88 | 0.92 | 00:00:00 | | 2006-03-06 | 391,700 | 0.96 | 1.00 | 0.90 | 0.93 | 00:00:00 | | 2006-03-07 | 247,700 | 0.87 | 0.94 | 0.85 | 0.86 | 00:00:00 | | 2006-03-08 | 267,500 | 0.80 | 0.82 | 0.70 | 0.80 | 00:00:00 | | 2006-03-09 | 198,100 | 0.77 | 0.85 | 0.77 | 0.77 | 00:00:00 | | 2006-03-10 | 96,600 | 0.74 | 0.80 | 0.71 | 0.75 | 00:00:00 | | 2006-03-13 | 104,800 | 0.77 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2006-03-14 | 565,000 | 0.79 | 0.97 | 0.78 | 0.90 | 00:00:00 | | 2006-03-15 | 749,200 | 0.95 | 1.05 | 0.92 | 1.05 | 00:00:00 | | 2006-03-16 | 211,700 | 1.05 | 1.08 | 0.96 | 1.00 | 00:00:00 | | 2006-03-17 | 184,600 | 1.00 | 1.04 | 0.98 | 1.02 | 00:00:00 | | 2006-03-20 | 150,200 | 1.02 | 1.05 | 0.95 | 0.96 | 00:00:00 | | 2006-03-21 | 327,500 | 0.99 | 0.99 | 0.91 | 0.98 | 00:00:00 | | 2006-03-22 | 172,800 | 0.98 | 1.04 | 0.98 | 1.03 | 00:00:00 | | 2006-03-23 | 269,400 | 1.00 | 1.02 | 0.97 | 1.00 | 00:00:00 | | 2006-03-24 | 140,800 | 1.00 | 1.02 | 0.97 | 0.98 | 00:00:00 | | 2006-03-27 | 101,900 | 0.99 | 1.04 | 0.98 | 1.04 | 00:00:00 | | 2006-03-28 | 183,900 | 1.04 | 1.08 | 1.02 | 1.08 | 00:00:00 | | 2006-03-29 | 81,700 | 1.09 | 1.10 | 1.04 | 1.10 | 00:00:00 | | 2006-03-30 | 399,500 | 1.11 | 1.25 | 1.11 | 1.15 | 00:00:00 | | 2006-03-31 | 215,500 | 1.24 | 1.35 | 1.20 | 1.35 | 00:00:00 | | 2006-04-03 | 686,400 | 1.38 | 1.65 | 1.35 | 1.63 | 00:00:00 | | 2006-04-04 | 480,800 | 1.60 | 1.60 | 1.40 | 1.40 | 00:00:00 | | 2006-04-05 | 338,200 | 1.38 | 1.45 | 1.23 | 1.45 | 00:00:00 | | 2006-04-06 | 361,300 | 1.39 | 1.50 | 1.36 | 1.46 | 00:00:00 | | 2006-04-07 | 152,900 | 1.49 | 1.57 | 1.40 | 1.57 | 00:00:00 | | 2006-04-10 | 152,100 | 1.60 | 1.60 | 1.45 | 1.54 | 00:00:00 | | 2006-04-11 | 127,000 | 1.55 | 1.55 | 1.45 | 1.50 | 00:00:00 | | 2006-04-12 | 81,800 | 1.49 | 1.49 | 1.38 | 1.42 | 00:00:00 | | 2006-04-13 | 105,600 | 1.42 | 1.42 | 1.34 | 1.35 | 00:00:00 | | 2006-04-17 | 228,000 | 1.34 | 1.54 | 1.30 | 1.54 | 00:00:00 | | 2006-04-18 | 245,400 | 1.59 | 1.60 | 1.49 | 1.50 | 00:00:00 | | 2006-04-19 | 197,400 | 1.53 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2006-04-20 | 168,900 | 1.50 | 1.62 | 1.43 | 1.62 | 00:00:00 | | 2006-04-21 | 145,100 | 1.61 | 1.62 | 1.50 | 1.60 | 00:00:00 | | 2006-04-24 | 693,500 | 1.65 | 1.90 | 1.62 | 1.74 | 00:00:00 | | 2006-04-25 | 366,100 | 1.74 | 1.78 | 1.59 | 1.68 | 00:00:00 | | 2006-04-26 | 173,000 | 1.73 | 1.79 | 1.68 | 1.78 | 00:00:00 | | 2006-04-27 | 150,700 | 1.80 | 1.86 | 1.74 | 1.80 | 00:00:00 | | 2006-04-28 | 510,400 | 1.80 | 2.49 | 1.78 | 2.35 | 00:00:00 | | 2006-05-01 | 960,000 | 2.30 | 2.31 | 1.67 | 2.19 | 00:00:00 | | 2006-05-02 | 266,400 | 2.06 | 2.11 | 1.96 | 2.05 | 00:00:00 | | 2006-05-03 | 235,000 | 2.05 | 2.07 | 1.84 | 1.84 | 00:00:00 | | 2006-05-04 | 259,100 | 1.79 | 1.92 | 1.69 | 1.73 | 00:00:00 | | 2006-05-05 | 144,200 | 1.78 | 1.88 | 1.74 | 1.88 | 00:00:00 | | 2006-05-08 | 184,400 | 1.85 | 1.88 | 1.70 | 1.85 | 00:00:00 | | 2006-05-09 | 183,200 | 1.88 | 1.88 | 1.82 | 1.87 | 00:00:00 | | 2006-05-10 | 106,400 | 1.89 | 1.89 | 1.80 | 1.89 | 00:00:00 | | 2006-05-11 | 267,700 | 1.95 | 1.95 | 1.85 | 1.87 | 00:00:00 | | 2006-05-12 | 233,500 | 1.86 | 1.86 | 1.72 | 1.81 | 00:00:00 | | 2006-05-15 | 356,700 | 1.74 | 1.74 | 1.51 | 1.51 | 00:00:00 | | 2006-05-16 | 468,200 | 1.50 | 1.50 | 1.30 | 1.38 | 00:00:00 | | 2006-05-17 | 347,400 | 1.40 | 1.62 | 1.35 | 1.35 | 00:00:00 | | 2006-05-18 | 208,800 | 1.29 | 1.38 | 1.20 | 1.25 | 00:00:00 | | 2006-05-19 | 291,800 | 1.25 | 1.55 | 1.16 | 1.50 | 00:00:00 | | 2006-05-23 | 387,300 | 1.54 | 1.67 | 1.50 | 1.60 | 00:00:00 | | 2006-05-24 | 100,100 | 1.65 | 1.65 | 1.46 | 1.55 | 00:00:00 | | 2006-05-25 | 69,100 | 1.45 | 1.59 | 1.44 | 1.57 | 00:00:00 | | 2006-05-26 | 68,100 | 1.55 | 1.56 | 1.45 | 1.55 | 00:00:00 | | 2006-05-29 | 119,500 | 1.56 | 1.64 | 1.55 | 1.60 | 00:00:00 | | 2006-05-30 | 175,800 | 1.60 | 1.62 | 1.45 | 1.50 | 00:00:00 | | 2006-05-31 | 39,300 | 1.49 | 1.49 | 1.45 | 1.48 | 00:00:00 | | 2006-06-01 | 261,500 | 1.45 | 1.85 | 1.40 | 1.85 | 00:00:00 | | 2006-06-02 | 47,100 | 1.80 | 1.85 | 1.65 | 1.74 | 00:00:00 | | 2006-06-05 | 85,100 | 1.73 | 1.73 | 1.58 | 1.60 | 00:00:00 | | 2006-06-06 | 103,600 | 1.65 | 1.65 | 1.40 | 1.55 | 00:00:00 | | 2006-06-07 | 7,500 | 1.40 | 1.49 | 1.40 | 1.49 | 00:00:00 | | 2006-06-08 | 133,300 | 1.50 | 1.50 | 1.21 | 1.35 | 00:00:00 | | 2006-06-09 | 82,000 | 1.32 | 1.40 | 1.32 | 1.40 | 00:00:00 | | 2006-06-12 | 85,400 | 1.40 | 1.40 | 1.35 | 1.36 | 00:00:00 | | 2006-06-13 | 149,600 | 1.30 | 1.33 | 1.16 | 1.30 | 00:00:00 | | 2006-06-14 | 64,000 | 1.16 | 1.35 | 1.16 | 1.35 | 00:00:00 | | 2006-06-15 | 95,900 | 1.37 | 1.40 | 1.27 | 1.34 | 00:00:00 | | 2006-06-16 | 74,100 | 1.40 | 1.40 | 1.30 | 1.33 | 00:00:00 | | 2006-06-19 | 21,400 | 1.33 | 1.33 | 1.27 | 1.33 | 00:00:00 | | 2006-06-20 | 71,800 | 1.31 | 1.33 | 1.30 | 1.30 | 00:00:00 | | 2006-06-21 | 395,100 | 1.30 | 1.40 | 1.30 | 1.40 | 00:00:00 | | 2006-06-22 | 142,500 | 1.40 | 1.52 | 1.40 | 1.50 | 00:00:00 | | 2006-06-23 | 70,300 | 1.50 | 1.59 | 1.45 | 1.55 | 00:00:00 | | 2006-06-26 | 98,100 | 1.46 | 1.50 | 1.42 | 1.45 | 00:00:00 | | 2006-06-27 | 49,400 | 1.47 | 1.50 | 1.40 | 1.45 | 00:00:00 | | 2006-06-28 | 180,700 | 1.48 | 1.53 | 1.45 | 1.53 | 00:00:00 | | 2006-06-29 | 33,400 | 1.57 | 1.57 | 1.50 | 1.54 | 00:00:00 | | 2006-06-30 | 161,300 | 1.54 | 1.54 | 1.42 | 1.42 | 00:00:00 | | 2006-07-04 | 41,000 | 1.39 | 1.45 | 1.39 | 1.45 | 00:00:00 | | 2006-07-05 | 113,700 | 1.48 | 1.56 | 1.45 | 1.52 | 00:00:00 | | 2006-07-06 | 32,700 | 1.52 | 1.53 | 1.42 | 1.42 | 00:00:00 | | 2006-07-07 | 93,700 | 1.47 | 1.47 | 1.40 | 1.45 | 00:00:00 | | 2006-07-10 | 63,200 | 1.49 | 1.49 | 1.34 | 1.47 | 00:00:00 | | 2006-07-11 | 48,800 | 1.40 | 1.43 | 1.26 | 1.31 | 00:00:00 | | 2006-07-12 | 51,700 | 1.39 | 1.42 | 1.30 | 1.39 | 00:00:00 | | 2006-07-13 | 62,600 | 1.47 | 1.47 | 1.30 | 1.34 | 00:00:00 | | 2006-07-14 | 24,100 | 1.34 | 1.41 | 1.33 | 1.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
