|
 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 | | 2009-05-27 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2009-05-28 | 8,000 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2009-05-29 | 79,500 | 0.67 | 0.77 | 0.67 | 0.74 | 00:00:00 | | 2009-06-01 | 34,000 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2009-06-02 | 7,000 | 0.78 | 0.78 | 0.70 | 0.70 | 00:00:00 | | 2009-06-03 | 10,200 | 0.69 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2009-06-04 | 14,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2009-06-05 | 28,500 | 0.73 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2009-06-08 | 7,100 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2009-06-09 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2009-06-10 | 57,100 | 0.70 | 0.70 | 0.62 | 0.66 | 00:00:00 | | 2009-06-11 | 1,500 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2009-06-12 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2009-06-15 | 2,700 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2009-06-16 | 6,500 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2009-06-17 | 5,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2009-06-18 | 12,000 | 0.67 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2009-06-19 | 2,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2009-06-22 | 4,700 | 0.66 | 0.66 | 0.59 | 0.59 | 00:00:00 | | 2009-06-23 | 2,500 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2009-06-24 | 1,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2009-06-25 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2009-06-26 | 2,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2009-06-29 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2009-06-30 | 1,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2009-07-02 | 2,700 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2009-07-03 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2009-07-06 | 4,500 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2009-07-07 | 7,700 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2009-07-08 | 25,000 | 0.59 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2009-07-09 | 10,200 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2009-07-10 | 6,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2009-07-13 | 10,200 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2009-07-14 | 500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2009-07-15 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2009-07-16 | 3,900 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2009-07-17 | 2,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2009-07-20 | 7,000 | 0.61 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2009-07-21 | 2,000 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2009-07-22 | 30,000 | 0.62 | 0.62 | 0.56 | 0.56 | 00:00:00 | | 2009-07-23 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2009-07-24 | 50,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2009-07-27 | 3,300 | 0.59 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2009-07-28 | 7,500 | 0.59 | 0.63 | 0.59 | 0.63 | 00:00:00 | | 2009-07-29 | 44,900 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2009-07-30 | 281,900 | 0.65 | 0.77 | 0.60 | 0.70 | 00:00:00 | | 2009-07-31 | 65,700 | 0.73 | 0.74 | 0.68 | 0.74 | 00:00:00 | | 2009-08-04 | 30,100 | 0.85 | 0.85 | 0.78 | 0.78 | 00:00:00 | | 2009-08-05 | 11,000 | 0.77 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2009-08-06 | 14,500 | 0.77 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2009-08-07 | 10,000 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2009-08-10 | 20,100 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2009-08-11 | 39,600 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2009-08-12 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2009-08-13 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2009-08-14 | 3,500 | 0.74 | 0.82 | 0.73 | 0.76 | 00:00:00 | | 2009-08-17 | 20,600 | 0.75 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2009-08-18 | 5,700 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2009-08-19 | 30,800 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2009-08-20 | 32,500 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2009-08-21 | 3,400 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-08-24 | 53,000 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2009-08-25 | 500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2009-08-26 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2009-08-27 | 17,000 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2009-08-28 | 3,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2009-08-31 | 3,500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2009-09-01 | 18,000 | 0.69 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2009-09-02 | 37,600 | 0.70 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2009-09-03 | 136,500 | 0.70 | 0.73 | 0.70 | 0.71 | 00:00:00 | | 2009-09-04 | 20,100 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2009-09-08 | 46,000 | 0.70 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2009-09-09 | 43,000 | 0.71 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2009-09-10 | 51,500 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2009-09-11 | 159,500 | 0.73 | 0.77 | 0.73 | 0.77 | 00:00:00 | | 2009-09-14 | 87,100 | 0.78 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2009-09-15 | 40,300 | 0.77 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2009-09-16 | 88,600 | 0.78 | 0.79 | 0.75 | 0.76 | 00:00:00 | | 2009-09-17 | 67,200 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2009-09-18 | 19,800 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2009-09-21 | 20,300 | 0.76 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2009-09-22 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2009-09-23 | 8,000 | 0.77 | 0.77 | 0.73 | 0.73 | 00:00:00 | | 2009-09-24 | 14,500 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2009-09-25 | 25,000 | 0.77 | 0.77 | 0.74 | 0.76 | 00:00:00 | | 2009-09-28 | 13,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2009-09-29 | 1,500 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2009-09-30 | 6,500 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2009-10-01 | 58,500 | 0.77 | 0.77 | 0.74 | 0.77 | 00:00:00 | | 2009-10-02 | 15,700 | 0.77 | 0.77 | 0.74 | 0.74 | 00:00:00 | | 2009-10-05 | 16,500 | 0.69 | 0.78 | 0.69 | 0.77 | 00:00:00 | | 2009-10-06 | 32,400 | 0.77 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2009-10-07 | 26,100 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2009-10-08 | 19,600 | 0.77 | 0.77 | 0.74 | 0.74 | 00:00:00 | | 2009-10-09 | 17,600 | 0.71 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2009-10-13 | 59,000 | 0.73 | 0.77 | 0.73 | 0.75 | 00:00:00 | | 2009-10-14 | 12,100 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2009-10-15 | 10,500 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2009-10-16 | 13,200 | 0.78 | 0.79 | 0.78 | 0.78 | 00:00:00 | | 2009-10-19 | 29,800 | 0.73 | 0.77 | 0.73 | 0.77 | 00:00:00 | | 2009-10-20 | 31,400 | 0.77 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2009-10-21 | 10,000 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2009-10-22 | 39,800 | 0.78 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2009-10-23 | 13,700 | 0.76 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2009-10-26 | 48,700 | 0.79 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2009-10-27 | 14,600 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2009-10-28 | 61,300 | 0.77 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2009-10-29 | 29,500 | 0.80 | 0.80 | 0.75 | 0.76 | 00:00:00 | | 2009-10-30 | 46,200 | 0.79 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2009-11-02 | 800 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2009-11-03 | 12,100 | 0.77 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2009-11-04 | 35,000 | 0.79 | 0.79 | 0.76 | 0.76 | 00:00:00 | | 2009-11-05 | 16,600 | 0.79 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2009-11-06 | 45,700 | 0.79 | 0.84 | 0.79 | 0.81 | 00:00:00 | | 2009-11-09 | 29,500 | 0.89 | 0.98 | 0.89 | 0.98 | 00:00:00 | | 2009-11-10 | 60,500 | 0.92 | 0.97 | 0.92 | 0.95 | 00:00:00 | | 2009-11-11 | 46,700 | 1.00 | 1.22 | 1.00 | 1.20 | 00:00:00 | | 2009-11-12 | 62,100 | 1.18 | 1.18 | 1.03 | 1.06 | 00:00:00 | | 2009-11-13 | 18,000 | 1.11 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2009-11-16 | 42,700 | 1.07 | 1.17 | 1.03 | 1.15 | 00:00:00 | | 2009-11-17 | 28,400 | 1.19 | 1.28 | 1.15 | 1.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
