|
 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 2024-06-15 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-11-17 | 28,400 | 1.19 | 1.28 | 1.15 | 1.28 | 00:00:00 | | 2009-11-18 | 1,053,600 | 1.28 | 1.75 | 1.28 | 1.58 | 00:00:00 | | 2009-11-19 | 30,700 | 1.50 | 1.58 | 1.49 | 1.58 | 00:00:00 | | 2009-11-20 | 31,200 | 1.58 | 1.60 | 1.36 | 1.36 | 00:00:00 | | 2009-11-23 | 32,700 | 1.58 | 1.58 | 1.38 | 1.44 | 00:00:00 | | 2009-11-24 | 4,000 | 1.43 | 1.43 | 1.42 | 1.43 | 00:00:00 | | 2009-11-25 | 45,600 | 1.50 | 1.51 | 1.42 | 1.44 | 00:00:00 | | 2009-11-26 | 5,100 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2009-11-27 | 15,200 | 1.43 | 1.43 | 1.37 | 1.37 | 00:00:00 | | 2009-11-30 | 58,800 | 1.37 | 1.51 | 1.36 | 1.45 | 00:00:00 | | 2009-12-01 | 3,100 | 1.45 | 1.48 | 1.45 | 1.48 | 00:00:00 | | 2009-12-02 | 5,700 | 1.51 | 1.51 | 1.36 | 1.36 | 00:00:00 | | 2009-12-03 | 18,100 | 1.42 | 1.43 | 1.41 | 1.42 | 00:00:00 | | 2009-12-04 | 22,700 | 1.37 | 1.37 | 1.32 | 1.36 | 00:00:00 | | 2009-12-07 | 15,300 | 1.30 | 1.40 | 1.30 | 1.40 | 00:00:00 | | 2009-12-08 | 10,000 | 1.35 | 1.38 | 1.33 | 1.33 | 00:00:00 | | 2009-12-09 | 12,200 | 1.35 | 1.37 | 1.27 | 1.27 | 00:00:00 | | 2009-12-10 | 21,700 | 1.20 | 1.27 | 1.10 | 1.24 | 00:00:00 | | 2009-12-11 | 725,800 | 1.21 | 1.49 | 1.21 | 1.25 | 00:00:00 | | 2009-12-14 | 37,300 | 1.33 | 1.40 | 1.30 | 1.40 | 00:00:00 | | 2009-12-15 | 201,200 | 1.41 | 1.56 | 1.40 | 1.45 | 00:00:00 | | 2009-12-16 | 53,700 | 1.48 | 1.57 | 1.48 | 1.55 | 00:00:00 | | 2009-12-17 | 74,700 | 1.57 | 1.80 | 1.57 | 1.70 | 00:00:00 | | 2009-12-18 | 141,400 | 1.65 | 1.81 | 1.65 | 1.66 | 00:00:00 | | 2009-12-21 | 115,100 | 1.68 | 1.72 | 1.67 | 1.68 | 00:00:00 | | 2009-12-22 | 55,900 | 1.71 | 1.71 | 1.61 | 1.65 | 00:00:00 | | 2009-12-23 | 131,400 | 1.65 | 1.90 | 1.65 | 1.80 | 00:00:00 | | 2009-12-24 | 63,200 | 1.80 | 1.90 | 1.80 | 1.86 | 00:00:00 | | 2009-12-29 | 79,900 | 2.05 | 2.05 | 2.01 | 2.01 | 00:00:00 | | 2009-12-30 | 74,300 | 2.01 | 2.01 | 1.94 | 1.95 | 00:00:00 | | 2009-12-31 | 56,100 | 1.95 | 2.00 | 1.95 | 2.00 | 00:00:00 | | 2010-01-04 | 250,700 | 1.99 | 2.25 | 1.99 | 2.25 | 00:00:00 | | 2010-01-05 | 278,400 | 2.25 | 2.50 | 2.25 | 2.39 | 00:00:00 | | 2010-01-06 | 119,800 | 2.50 | 2.50 | 2.25 | 2.25 | 00:00:00 | | 2010-01-07 | 4,800 | 2.25 | 2.25 | 2.22 | 2.22 | 00:00:00 | | 2010-01-08 | 34,800 | 2.20 | 2.25 | 2.18 | 2.18 | 00:00:00 | | 2010-01-11 | 374,000 | 2.25 | 2.30 | 2.13 | 2.20 | 00:00:00 | | 2010-01-12 | 30,300 | 2.19 | 2.21 | 2.12 | 2.14 | 00:00:00 | | 2010-01-13 | 99,600 | 2.05 | 2.10 | 2.04 | 2.05 | 00:00:00 | | 2010-01-14 | 121,700 | 2.05 | 2.07 | 2.00 | 2.05 | 00:00:00 | | 2010-01-15 | 46,700 | 2.06 | 2.17 | 2.06 | 2.16 | 00:00:00 | | 2010-01-18 | 0 | 2.16 | 2.16 | 2.16 | 2.16 | 00:00:00 | | 2010-01-19 | 4,300 | 2.13 | 2.13 | 2.13 | 2.13 | 00:00:00 | | 2010-01-20 | 45,500 | 2.13 | 2.13 | 2.04 | 2.13 | 00:00:00 | | 2010-01-21 | 7,500 | 2.07 | 2.12 | 2.05 | 2.07 | 00:00:00 | | 2010-01-22 | 36,300 | 2.09 | 2.09 | 1.90 | 1.90 | 00:00:00 | | 2010-01-25 | 66,500 | 1.96 | 1.96 | 1.85 | 1.88 | 00:00:00 | | 2010-01-26 | 56,300 | 1.82 | 1.82 | 1.67 | 1.76 | 00:00:00 | | 2010-01-27 | 43,200 | 1.75 | 1.75 | 1.63 | 1.69 | 00:00:00 | | 2010-01-28 | 217,700 | 1.68 | 1.68 | 1.47 | 1.48 | 00:00:00 | | 2010-01-29 | 203,900 | 1.46 | 1.55 | 1.42 | 1.44 | 00:00:00 | | 2010-02-01 | 533,600 | 1.39 | 1.48 | 1.29 | 1.47 | 00:00:00 | | 2010-02-02 | 194,100 | 1.50 | 1.55 | 1.50 | 1.54 | 00:00:00 | | 2010-02-03 | 95,900 | 1.55 | 1.55 | 1.45 | 1.47 | 00:00:00 | | 2010-02-04 | 300,800 | 1.45 | 1.45 | 1.26 | 1.36 | 00:00:00 | | 2010-02-05 | 61,500 | 1.30 | 1.46 | 1.30 | 1.38 | 00:00:00 | | 2010-02-08 | 115,100 | 1.41 | 1.41 | 1.38 | 1.41 | 00:00:00 | | 2010-02-09 | 37,800 | 1.45 | 1.46 | 1.42 | 1.42 | 00:00:00 | | 2010-02-10 | 190,800 | 1.44 | 1.52 | 1.44 | 1.50 | 00:00:00 | | 2010-02-11 | 212,100 | 1.50 | 1.60 | 1.50 | 1.56 | 00:00:00 | | 2010-02-12 | 121,200 | 1.56 | 1.90 | 1.55 | 1.80 | 00:00:00 | | 2010-02-16 | 162,000 | 1.80 | 2.02 | 1.80 | 2.00 | 00:00:00 | | 2010-02-17 | 105,100 | 2.05 | 2.16 | 2.05 | 2.08 | 00:00:00 | | 2010-02-18 | 97,300 | 2.00 | 2.08 | 1.96 | 1.96 | 00:00:00 | | 2010-02-19 | 51,000 | 1.81 | 1.89 | 1.73 | 1.73 | 00:00:00 | | 2010-02-22 | 11,200 | 1.81 | 1.81 | 1.78 | 1.78 | 00:00:00 | | 2010-02-23 | 48,600 | 1.70 | 1.73 | 1.59 | 1.72 | 00:00:00 | | 2010-02-24 | 36,500 | 1.69 | 1.70 | 1.69 | 1.70 | 00:00:00 | | 2010-02-25 | 24,600 | 1.70 | 1.77 | 1.66 | 1.77 | 00:00:00 | | 2010-02-26 | 8,700 | 1.76 | 1.79 | 1.75 | 1.79 | 00:00:00 | | 2010-03-01 | 53,400 | 1.79 | 1.79 | 1.68 | 1.71 | 00:00:00 | | 2010-03-02 | 43,500 | 1.69 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2010-03-03 | 61,600 | 1.76 | 1.76 | 1.70 | 1.72 | 00:00:00 | | 2010-03-04 | 55,900 | 1.70 | 1.70 | 1.60 | 1.64 | 00:00:00 | | 2010-03-05 | 56,200 | 1.60 | 1.64 | 1.58 | 1.59 | 00:00:00 | | 2010-03-08 | 36,400 | 1.64 | 1.66 | 1.60 | 1.66 | 00:00:00 | | 2010-03-09 | 130,800 | 1.60 | 1.68 | 1.57 | 1.65 | 00:00:00 | | 2010-03-10 | 33,000 | 1.68 | 1.68 | 1.65 | 1.66 | 00:00:00 | | 2010-03-11 | 28,500 | 1.65 | 1.66 | 1.63 | 1.63 | 00:00:00 | | 2010-03-12 | 21,900 | 1.63 | 1.65 | 1.56 | 1.65 | 00:00:00 | | 2010-03-15 | 32,300 | 1.67 | 1.67 | 1.60 | 1.60 | 00:00:00 | | 2010-03-16 | 46,800 | 1.60 | 1.65 | 1.58 | 1.58 | 00:00:00 | | 2010-03-17 | 174,100 | 1.58 | 1.58 | 1.46 | 1.46 | 00:00:00 | | 2010-03-18 | 146,400 | 1.50 | 1.60 | 1.49 | 1.60 | 00:00:00 | | 2010-03-19 | 17,600 | 1.59 | 1.60 | 1.53 | 1.55 | 00:00:00 | | 2010-03-22 | 30,600 | 1.60 | 1.60 | 1.51 | 1.51 | 00:00:00 | | 2010-03-23 | 30,200 | 1.51 | 1.52 | 1.50 | 1.52 | 00:00:00 | | 2010-03-24 | 103,000 | 1.60 | 1.60 | 1.49 | 1.57 | 00:00:00 | | 2010-03-25 | 98,600 | 1.57 | 1.57 | 1.52 | 1.53 | 00:00:00 | | 2010-03-26 | 11,600 | 1.55 | 1.55 | 1.51 | 1.51 | 00:00:00 | | 2010-03-29 | 13,700 | 1.54 | 1.55 | 1.53 | 1.54 | 00:00:00 | | 2010-03-30 | 6,400 | 1.53 | 1.54 | 1.53 | 1.54 | 00:00:00 | | 2010-03-31 | 16,400 | 1.54 | 1.54 | 1.50 | 1.50 | 00:00:00 | | 2010-04-01 | 37,800 | 1.55 | 1.57 | 1.50 | 1.52 | 00:00:00 | | 2010-04-05 | 54,900 | 1.52 | 1.59 | 1.52 | 1.53 | 00:00:00 | | 2010-04-06 | 63,000 | 1.54 | 1.80 | 1.54 | 1.80 | 00:00:00 | | 2010-04-07 | 192,100 | 1.79 | 1.82 | 1.68 | 1.70 | 00:00:00 | | 2010-04-08 | 157,600 | 1.70 | 1.70 | 1.63 | 1.65 | 00:00:00 | | 2010-04-09 | 205,400 | 1.65 | 1.70 | 1.53 | 1.53 | 00:00:00 | | 2010-04-12 | 36,800 | 1.59 | 1.59 | 1.56 | 1.58 | 00:00:00 | | 2010-04-13 | 37,600 | 1.55 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2010-04-14 | 32,800 | 1.62 | 1.73 | 1.62 | 1.70 | 00:00:00 | | 2010-04-15 | 7,700 | 1.69 | 1.69 | 1.67 | 1.69 | 00:00:00 | | 2010-04-16 | 39,600 | 1.70 | 1.72 | 1.67 | 1.70 | 00:00:00 | | 2010-04-19 | 16,300 | 1.72 | 1.72 | 1.66 | 1.66 | 00:00:00 | | 2010-04-20 | 97,700 | 1.67 | 1.82 | 1.66 | 1.78 | 00:00:00 | | 2010-04-21 | 383,000 | 1.76 | 1.99 | 1.76 | 1.85 | 00:00:00 | | 2010-04-22 | 36,300 | 1.85 | 1.85 | 1.66 | 1.66 | 00:00:00 | | 2010-04-23 | 106,700 | 1.70 | 1.80 | 1.65 | 1.75 | 00:00:00 | | 2010-04-26 | 80,500 | 1.75 | 1.75 | 1.67 | 1.70 | 00:00:00 | | 2010-04-27 | 18,300 | 1.69 | 1.71 | 1.66 | 1.70 | 00:00:00 | | 2010-04-28 | 48,600 | 1.69 | 1.70 | 1.66 | 1.67 | 00:00:00 | | 2010-04-29 | 2,900 | 1.70 | 1.72 | 1.70 | 1.72 | 00:00:00 | | 2010-04-30 | 2,500 | 1.80 | 1.83 | 1.80 | 1.83 | 00:00:00 | | 2010-05-03 | 23,200 | 1.83 | 1.90 | 1.82 | 1.90 | 00:00:00 | | 2010-05-04 | 73,600 | 1.92 | 1.97 | 1.80 | 1.87 | 00:00:00 | | 2010-05-05 | 97,500 | 1.76 | 1.79 | 1.70 | 1.73 | 00:00:00 | | 2010-05-06 | 104,400 | 1.70 | 1.75 | 1.69 | 1.70 | 00:00:00 | | 2010-05-07 | 69,600 | 1.71 | 1.73 | 1.57 | 1.64 | 00:00:00 | | 2010-05-10 | 23,400 | 1.68 | 1.71 | 1.68 | 1.69 | 00:00:00 | | 2010-05-11 | 25,000 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
