|
 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 | | 2011-04-26 | 8,100 | 1.44 | 1.47 | 1.43 | 1.47 | 00:00:00 | | 2011-04-27 | 91,000 | 1.45 | 1.50 | 1.44 | 1.50 | 00:00:00 | | 2011-04-28 | 484,000 | 1.50 | 1.58 | 1.45 | 1.51 | 00:00:00 | | 2011-04-29 | 33,000 | 1.51 | 1.51 | 1.39 | 1.48 | 00:00:00 | | 2011-05-02 | 121,600 | 1.55 | 1.73 | 1.54 | 1.64 | 00:00:00 | | 2011-05-03 | 23,000 | 1.65 | 1.65 | 1.56 | 1.58 | 00:00:00 | | 2011-05-04 | 11,000 | 1.56 | 1.57 | 1.51 | 1.52 | 00:00:00 | | 2011-05-05 | 13,700 | 1.55 | 1.55 | 1.45 | 1.45 | 00:00:00 | | 2011-05-06 | 16,000 | 1.48 | 1.50 | 1.43 | 1.43 | 00:00:00 | | 2011-05-09 | 29,000 | 1.50 | 1.54 | 1.50 | 1.54 | 00:00:00 | | 2011-05-10 | 72,800 | 1.54 | 1.67 | 1.54 | 1.63 | 00:00:00 | | 2011-05-11 | 17,000 | 1.58 | 1.58 | 1.50 | 1.50 | 00:00:00 | | 2011-05-12 | 7,800 | 1.45 | 1.49 | 1.45 | 1.48 | 00:00:00 | | 2011-05-13 | 14,000 | 1.47 | 1.47 | 1.41 | 1.41 | 00:00:00 | | 2011-05-16 | 18,000 | 1.48 | 1.48 | 1.38 | 1.41 | 00:00:00 | | 2011-05-17 | 16,300 | 1.36 | 1.36 | 1.34 | 1.36 | 00:00:00 | | 2011-05-18 | 7,200 | 1.37 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2011-05-19 | 2,200 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2011-05-20 | 5,100 | 1.39 | 1.45 | 1.39 | 1.45 | 00:00:00 | | 2011-05-24 | 22,000 | 1.48 | 1.48 | 1.46 | 1.46 | 00:00:00 | | 2011-05-25 | 5,200 | 1.45 | 1.48 | 1.45 | 1.48 | 00:00:00 | | 2011-05-26 | 0 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2011-05-27 | 1,300 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2011-05-30 | 500 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2011-05-31 | 49,500 | 1.36 | 1.39 | 1.32 | 1.35 | 00:00:00 | | 2011-06-01 | 126,000 | 1.33 | 1.34 | 1.25 | 1.32 | 00:00:00 | | 2011-06-02 | 76,400 | 1.25 | 1.25 | 1.20 | 1.23 | 00:00:00 | | 2011-06-03 | 7,200 | 1.25 | 1.36 | 1.25 | 1.31 | 00:00:00 | | 2011-06-06 | 14,000 | 1.24 | 1.25 | 1.20 | 1.21 | 00:00:00 | | 2011-06-07 | 105,300 | 1.21 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2011-06-08 | 5,400 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2011-06-09 | 16,900 | 1.17 | 1.21 | 1.17 | 1.21 | 00:00:00 | | 2011-06-10 | 0 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2011-06-13 | 11,500 | 1.17 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2011-06-14 | 8,200 | 1.16 | 1.25 | 1.16 | 1.25 | 00:00:00 | | 2011-06-15 | 6,500 | 1.25 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2011-06-16 | 12,200 | 1.21 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2011-06-17 | 400 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2011-06-20 | 29,900 | 1.14 | 1.16 | 1.14 | 1.16 | 00:00:00 | | 2011-06-21 | 14,000 | 1.20 | 1.20 | 1.14 | 1.14 | 00:00:00 | | 2011-06-22 | 31,400 | 1.19 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2011-06-23 | 3,900 | 1.14 | 1.16 | 1.14 | 1.14 | 00:00:00 | | 2011-06-24 | 8,000 | 1.19 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2011-06-27 | 18,000 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2011-06-28 | 1,000 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2011-06-29 | 1,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2011-06-30 | 1,000 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2011-07-04 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2011-07-05 | 22,200 | 1.15 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2011-07-06 | 72,100 | 1.14 | 1.15 | 1.10 | 1.11 | 00:00:00 | | 2011-07-07 | 12,500 | 1.12 | 1.17 | 1.12 | 1.17 | 00:00:00 | | 2011-07-08 | 7,000 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2011-07-11 | 3,000 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2011-07-12 | 51,900 | 1.19 | 1.25 | 1.19 | 1.23 | 00:00:00 | | 2011-07-13 | 25,800 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2011-07-14 | 36,200 | 1.14 | 1.21 | 1.13 | 1.19 | 00:00:00 | | 2011-07-15 | 18,900 | 1.19 | 1.21 | 1.17 | 1.17 | 00:00:00 | | 2011-07-18 | 2,500 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2011-07-19 | 67,000 | 1.15 | 1.19 | 1.13 | 1.15 | 00:00:00 | | 2011-07-20 | 74,800 | 1.19 | 1.22 | 1.17 | 1.19 | 00:00:00 | | 2011-07-21 | 12,400 | 1.25 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2011-07-22 | 65,300 | 1.31 | 1.39 | 1.27 | 1.39 | 00:00:00 | | 2011-07-25 | 101,600 | 1.55 | 1.61 | 1.32 | 1.32 | 00:00:00 | | 2011-07-26 | 12,700 | 1.35 | 1.41 | 1.33 | 1.33 | 00:00:00 | | 2011-07-27 | 19,300 | 1.34 | 1.34 | 1.31 | 1.32 | 00:00:00 | | 2011-07-28 | 19,700 | 1.33 | 1.33 | 1.27 | 1.33 | 00:00:00 | | 2011-07-29 | 29,000 | 1.26 | 1.26 | 1.24 | 1.24 | 00:00:00 | | 2011-08-02 | 22,500 | 1.30 | 1.39 | 1.30 | 1.35 | 00:00:00 | | 2011-08-03 | 25,500 | 1.33 | 1.34 | 1.26 | 1.34 | 00:00:00 | | 2011-08-04 | 53,700 | 1.35 | 1.37 | 1.24 | 1.28 | 00:00:00 | | 2011-08-05 | 26,200 | 1.24 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2011-08-08 | 13,600 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2011-08-09 | 8,100 | 1.22 | 1.25 | 1.18 | 1.25 | 00:00:00 | | 2011-08-10 | 27,200 | 1.25 | 1.32 | 1.17 | 1.30 | 00:00:00 | | 2011-08-11 | 1,300 | 1.25 | 1.25 | 1.24 | 1.24 | 00:00:00 | | 2011-08-12 | 6,400 | 1.23 | 1.27 | 1.23 | 1.27 | 00:00:00 | | 2011-08-15 | 16,400 | 1.27 | 1.27 | 1.24 | 1.26 | 00:00:00 | | 2011-08-16 | 2,400 | 1.33 | 1.33 | 1.30 | 1.30 | 00:00:00 | | 2011-08-17 | 3,600 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2011-08-18 | 2,600 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2011-08-19 | 7,000 | 1.20 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2011-08-22 | 11,800 | 1.17 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2011-08-23 | 14,700 | 1.18 | 1.18 | 1.15 | 1.17 | 00:00:00 | | 2011-08-24 | 19,000 | 1.14 | 1.14 | 1.11 | 1.11 | 00:00:00 | | 2011-08-25 | 16,000 | 1.16 | 1.16 | 1.13 | 1.15 | 00:00:00 | | 2011-08-26 | 5,100 | 1.15 | 1.16 | 1.14 | 1.16 | 00:00:00 | | 2011-08-29 | 13,500 | 1.16 | 1.19 | 1.13 | 1.19 | 00:00:00 | | 2011-08-30 | 4,100 | 1.13 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2011-08-31 | 43,500 | 1.16 | 1.20 | 1.16 | 1.19 | 00:00:00 | | 2011-09-01 | 11,200 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2011-09-02 | 74,900 | 1.16 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2011-09-06 | 62,000 | 1.21 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2011-09-07 | 48,700 | 1.22 | 1.24 | 1.18 | 1.21 | 00:00:00 | | 2011-09-08 | 45,300 | 1.21 | 1.25 | 1.21 | 1.23 | 00:00:00 | | 2011-09-09 | 21,900 | 1.19 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2011-09-12 | 16,900 | 1.14 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2011-09-13 | 5,500 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2011-09-14 | 19,000 | 1.15 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2011-09-15 | 21,700 | 1.14 | 1.19 | 1.09 | 1.19 | 00:00:00 | | 2011-09-16 | 68,800 | 1.17 | 1.19 | 1.10 | 1.19 | 00:00:00 | | 2011-09-19 | 29,000 | 1.13 | 1.16 | 1.11 | 1.15 | 00:00:00 | | 2011-09-20 | 12,200 | 1.15 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2011-09-21 | 15,100 | 1.17 | 1.17 | 1.13 | 1.16 | 00:00:00 | | 2011-09-22 | 132,600 | 1.08 | 1.12 | 1.00 | 1.03 | 00:00:00 | | 2011-09-23 | 26,300 | 1.00 | 1.01 | 0.95 | 0.95 | 00:00:00 | | 2011-09-26 | 5,100 | 0.97 | 0.97 | 0.90 | 0.92 | 00:00:00 | | 2011-09-27 | 35,500 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2011-09-28 | 4,800 | 0.98 | 0.98 | 0.91 | 0.91 | 00:00:00 | | 2011-09-29 | 2,012,000 | 1.00 | 1.00 | 0.90 | 0.90 | 00:00:00 | | 2011-09-30 | 67,500 | 0.90 | 0.90 | 0.84 | 0.85 | 00:00:00 | | 2011-10-03 | 170,000 | 0.85 | 0.85 | 0.68 | 0.80 | 00:00:00 | | 2011-10-04 | 52,000 | 0.76 | 0.77 | 0.73 | 0.73 | 00:00:00 | | 2011-10-05 | 23,800 | 0.72 | 0.75 | 0.72 | 0.73 | 00:00:00 | | 2011-10-06 | 32,300 | 0.75 | 0.81 | 0.75 | 0.80 | 00:00:00 | | 2011-10-07 | 43,000 | 0.80 | 0.80 | 0.73 | 0.73 | 00:00:00 | | 2011-10-11 | 34,000 | 0.82 | 0.90 | 0.80 | 0.81 | 00:00:00 | | 2011-10-12 | 34,000 | 0.86 | 0.91 | 0.86 | 0.89 | 00:00:00 | | 2011-10-13 | 25,000 | 0.92 | 0.92 | 0.88 | 0.88 | 00:00:00 | | 2011-10-14 | 43,300 | 0.93 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2011-10-17 | 17,500 | 0.85 | 0.85 | 0.79 | 0.79 | 00:00:00 | | 2011-10-18 | 1,400 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
