|
 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 | | 2006-07-14 | 24,100 | 1.34 | 1.41 | 1.33 | 1.37 | 00:00:00 | | 2006-07-17 | 62,900 | 1.37 | 1.37 | 1.28 | 1.34 | 00:00:00 | | 2006-07-18 | 60,500 | 1.35 | 1.35 | 1.23 | 1.25 | 00:00:00 | | 2006-07-19 | 62,300 | 1.20 | 1.31 | 1.10 | 1.29 | 00:00:00 | | 2006-07-20 | 93,800 | 1.30 | 1.34 | 1.15 | 1.34 | 00:00:00 | | 2006-07-21 | 34,100 | 1.27 | 1.41 | 1.27 | 1.37 | 00:00:00 | | 2006-07-24 | 28,500 | 1.30 | 1.40 | 1.30 | 1.34 | 00:00:00 | | 2006-07-25 | 76,800 | 1.30 | 1.45 | 1.30 | 1.45 | 00:00:00 | | 2006-07-26 | 48,500 | 1.41 | 1.52 | 1.41 | 1.52 | 00:00:00 | | 2006-07-27 | 46,100 | 1.52 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2006-07-28 | 183,300 | 1.59 | 1.84 | 1.59 | 1.64 | 00:00:00 | | 2006-07-31 | 45,200 | 1.72 | 1.74 | 1.57 | 1.74 | 00:00:00 | | 2006-08-01 | 42,200 | 1.60 | 1.65 | 1.58 | 1.60 | 00:00:00 | | 2006-08-02 | 180,200 | 1.58 | 1.58 | 1.50 | 1.50 | 00:00:00 | | 2006-08-03 | 38,300 | 1.55 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2006-08-04 | 66,500 | 1.52 | 1.52 | 1.50 | 1.51 | 00:00:00 | | 2006-08-08 | 78,700 | 1.53 | 1.56 | 1.50 | 1.56 | 00:00:00 | | 2006-08-09 | 67,400 | 1.50 | 1.50 | 1.46 | 1.48 | 00:00:00 | | 2006-08-10 | 64,500 | 1.47 | 1.50 | 1.44 | 1.48 | 00:00:00 | | 2006-08-11 | 26,500 | 1.44 | 1.48 | 1.40 | 1.40 | 00:00:00 | | 2006-08-14 | 15,000 | 1.39 | 1.47 | 1.39 | 1.45 | 00:00:00 | | 2006-08-15 | 12,300 | 1.45 | 1.49 | 1.39 | 1.49 | 00:00:00 | | 2006-08-16 | 41,400 | 1.45 | 1.53 | 1.38 | 1.46 | 00:00:00 | | 2006-08-17 | 20,000 | 1.48 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2006-08-18 | 21,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2006-08-21 | 580,300 | 1.49 | 1.50 | 1.38 | 1.40 | 00:00:00 | | 2006-08-22 | 78,900 | 1.40 | 1.50 | 1.38 | 1.43 | 00:00:00 | | 2006-08-23 | 47,100 | 1.40 | 1.50 | 1.38 | 1.50 | 00:00:00 | | 2006-08-24 | 89,200 | 1.42 | 1.46 | 1.40 | 1.40 | 00:00:00 | | 2006-08-25 | 51,800 | 1.42 | 1.48 | 1.40 | 1.48 | 00:00:00 | | 2006-08-28 | 45,700 | 1.50 | 1.51 | 1.43 | 1.43 | 00:00:00 | | 2006-08-29 | 40,800 | 1.41 | 1.51 | 1.41 | 1.51 | 00:00:00 | | 2006-08-30 | 62,700 | 1.53 | 1.53 | 1.50 | 1.53 | 00:00:00 | | 2006-08-31 | 182,700 | 1.48 | 1.75 | 1.48 | 1.75 | 00:00:00 | | 2006-09-01 | 129,000 | 1.73 | 1.75 | 1.55 | 1.69 | 00:00:00 | | 2006-09-05 | 64,500 | 1.69 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2006-09-06 | 62,000 | 1.60 | 1.72 | 1.60 | 1.71 | 00:00:00 | | 2006-09-07 | 190,700 | 1.60 | 1.79 | 1.60 | 1.71 | 00:00:00 | | 2006-09-08 | 60,400 | 1.71 | 1.75 | 1.61 | 1.70 | 00:00:00 | | 2006-09-11 | 112,400 | 1.61 | 1.65 | 1.50 | 1.50 | 00:00:00 | | 2006-09-12 | 69,500 | 1.46 | 1.65 | 1.44 | 1.44 | 00:00:00 | | 2006-09-13 | 47,600 | 1.48 | 1.51 | 1.44 | 1.44 | 00:00:00 | | 2006-09-14 | 25,700 | 1.50 | 1.52 | 1.49 | 1.50 | 00:00:00 | | 2006-09-15 | 111,700 | 1.44 | 1.53 | 1.44 | 1.53 | 00:00:00 | | 2006-09-18 | 12,000 | 1.50 | 1.50 | 1.42 | 1.48 | 00:00:00 | | 2006-09-19 | 45,300 | 1.42 | 1.49 | 1.34 | 1.34 | 00:00:00 | | 2006-09-20 | 34,400 | 1.34 | 1.44 | 1.25 | 1.44 | 00:00:00 | | 2006-09-21 | 15,000 | 1.44 | 1.44 | 1.43 | 1.43 | 00:00:00 | | 2006-09-22 | 8,000 | 1.43 | 1.43 | 1.41 | 1.41 | 00:00:00 | | 2006-09-25 | 15,500 | 1.41 | 1.41 | 1.34 | 1.34 | 00:00:00 | | 2006-09-26 | 43,900 | 1.33 | 1.36 | 1.32 | 1.33 | 00:00:00 | | 2006-09-27 | 51,000 | 1.35 | 1.49 | 1.29 | 1.29 | 00:00:00 | | 2006-09-28 | 6,500 | 1.33 | 1.44 | 1.33 | 1.41 | 00:00:00 | | 2006-09-29 | 20,900 | 1.32 | 1.48 | 1.32 | 1.48 | 00:00:00 | | 2006-10-02 | 60,800 | 1.39 | 1.46 | 1.39 | 1.43 | 00:00:00 | | 2006-10-03 | 73,300 | 1.47 | 1.47 | 1.33 | 1.36 | 00:00:00 | | 2006-10-04 | 40,000 | 1.35 | 1.42 | 1.33 | 1.42 | 00:00:00 | | 2006-10-05 | 33,600 | 1.42 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2006-10-06 | 37,000 | 1.42 | 1.45 | 1.39 | 1.42 | 00:00:00 | | 2006-10-10 | 68,900 | 1.44 | 1.44 | 1.40 | 1.42 | 00:00:00 | | 2006-10-11 | 69,000 | 1.43 | 1.50 | 1.42 | 1.50 | 00:00:00 | | 2006-10-12 | 43,300 | 1.45 | 1.50 | 1.45 | 1.49 | 00:00:00 | | 2006-10-13 | 42,500 | 1.52 | 1.58 | 1.47 | 1.55 | 00:00:00 | | 2006-10-16 | 37,200 | 1.56 | 1.56 | 1.52 | 1.53 | 00:00:00 | | 2006-10-17 | 21,800 | 1.53 | 1.54 | 1.49 | 1.54 | 00:00:00 | | 2006-10-18 | 27,200 | 1.55 | 1.58 | 1.54 | 1.58 | 00:00:00 | | 2006-10-19 | 60,200 | 1.58 | 1.69 | 1.58 | 1.66 | 00:00:00 | | 2006-10-20 | 85,400 | 1.69 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2006-10-23 | 55,300 | 1.70 | 1.72 | 1.70 | 1.72 | 00:00:00 | | 2006-10-24 | 91,100 | 1.75 | 1.75 | 1.70 | 1.74 | 00:00:00 | | 2006-10-25 | 113,600 | 1.75 | 1.80 | 1.74 | 1.78 | 00:00:00 | | 2006-10-26 | 131,500 | 1.80 | 1.82 | 1.74 | 1.82 | 00:00:00 | | 2006-10-27 | 38,200 | 1.82 | 1.82 | 1.77 | 1.82 | 00:00:00 | | 2006-10-30 | 28,900 | 1.76 | 1.84 | 1.76 | 1.80 | 00:00:00 | | 2006-10-31 | 86,800 | 1.79 | 1.85 | 1.74 | 1.80 | 00:00:00 | | 2006-11-01 | 55,700 | 1.80 | 1.95 | 1.80 | 1.91 | 00:00:00 | | 2006-11-02 | 31,900 | 1.95 | 1.95 | 1.79 | 1.95 | 00:00:00 | | 2006-11-03 | 63,200 | 1.95 | 2.00 | 1.85 | 1.92 | 00:00:00 | | 2006-11-06 | 132,400 | 1.94 | 2.25 | 1.94 | 2.21 | 00:00:00 | | 2006-11-07 | 67,200 | 2.20 | 2.20 | 2.01 | 2.15 | 00:00:00 | | 2006-11-08 | 63,700 | 2.15 | 2.17 | 2.04 | 2.04 | 00:00:00 | | 2006-11-09 | 49,400 | 2.05 | 2.14 | 1.94 | 1.94 | 00:00:00 | | 2006-11-10 | 76,700 | 2.06 | 2.06 | 1.85 | 2.03 | 00:00:00 | | 2006-11-13 | 31,800 | 1.90 | 1.91 | 1.82 | 1.86 | 00:00:00 | | 2006-11-14 | 97,700 | 1.83 | 2.07 | 1.79 | 1.87 | 00:00:00 | | 2006-11-15 | 7,900 | 1.87 | 1.96 | 1.85 | 1.93 | 00:00:00 | | 2006-11-16 | 61,000 | 1.87 | 1.97 | 1.85 | 1.87 | 00:00:00 | | 2006-11-17 | 32,500 | 1.79 | 1.86 | 1.76 | 1.80 | 00:00:00 | | 2006-11-20 | 84,700 | 1.79 | 1.83 | 1.73 | 1.82 | 00:00:00 | | 2006-11-21 | 58,800 | 1.82 | 1.83 | 1.70 | 1.80 | 00:00:00 | | 2006-11-22 | 38,100 | 1.83 | 1.99 | 1.83 | 1.89 | 00:00:00 | | 2006-11-23 | 3,400 | 1.98 | 1.98 | 1.97 | 1.98 | 00:00:00 | | 2006-11-24 | 45,400 | 1.99 | 2.00 | 1.95 | 1.97 | 00:00:00 | | 2006-11-27 | 44,800 | 2.01 | 2.09 | 1.90 | 1.90 | 00:00:00 | | 2006-11-28 | 18,700 | 1.88 | 2.00 | 1.88 | 1.89 | 00:00:00 | | 2006-11-29 | 108,100 | 1.90 | 2.09 | 1.89 | 2.07 | 00:00:00 | | 2006-11-30 | 60,600 | 2.09 | 2.16 | 2.06 | 2.12 | 00:00:00 | | 2006-12-01 | 24,400 | 2.25 | 2.25 | 2.12 | 2.12 | 00:00:00 | | 2006-12-04 | 6,400 | 2.05 | 2.11 | 1.90 | 1.90 | 00:00:00 | | 2006-12-05 | 22,100 | 1.90 | 1.96 | 1.85 | 1.90 | 00:00:00 | | 2006-12-06 | 61,800 | 1.90 | 2.00 | 1.90 | 1.95 | 00:00:00 | | 2006-12-07 | 74,700 | 1.94 | 2.07 | 1.93 | 2.05 | 00:00:00 | | 2006-12-08 | 84,900 | 2.08 | 2.15 | 2.04 | 2.08 | 00:00:00 | | 2006-12-11 | 60,000 | 2.15 | 2.23 | 2.15 | 2.18 | 00:00:00 | | 2006-12-12 | 64,800 | 2.10 | 2.20 | 2.10 | 2.18 | 00:00:00 | | 2006-12-13 | 30,600 | 2.11 | 2.20 | 2.07 | 2.12 | 00:00:00 | | 2006-12-14 | 146,000 | 2.10 | 2.15 | 2.06 | 2.06 | 00:00:00 | | 2006-12-15 | 61,900 | 2.20 | 2.22 | 2.05 | 2.05 | 00:00:00 | | 2006-12-18 | 107,500 | 2.05 | 2.35 | 2.05 | 2.30 | 00:00:00 | | 2006-12-19 | 43,700 | 2.30 | 2.32 | 2.13 | 2.32 | 00:00:00 | | 2006-12-20 | 35,400 | 2.35 | 2.39 | 2.32 | 2.33 | 00:00:00 | | 2006-12-21 | 93,100 | 2.45 | 2.50 | 2.20 | 2.43 | 00:00:00 | | 2006-12-22 | 79,100 | 2.31 | 2.54 | 2.25 | 2.54 | 00:00:00 | | 2006-12-27 | 70,300 | 2.56 | 2.69 | 2.41 | 2.41 | 00:00:00 | | 2006-12-28 | 54,900 | 2.70 | 2.70 | 2.41 | 2.63 | 00:00:00 | | 2006-12-29 | 83,200 | 2.75 | 2.75 | 2.35 | 2.70 | 00:00:00 | | 2007-01-02 | 31,800 | 2.72 | 2.73 | 2.50 | 2.69 | 00:00:00 | | 2007-01-03 | 67,700 | 2.68 | 2.68 | 2.53 | 2.65 | 00:00:00 | | 2007-01-04 | 87,600 | 2.49 | 2.72 | 2.36 | 2.60 | 00:00:00 | | 2007-01-05 | 72,300 | 2.61 | 2.63 | 2.45 | 2.54 | 00:00:00 | | 2007-01-08 | 184,400 | 2.59 | 2.88 | 2.59 | 2.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
