Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quaterra Resources Inc (TSV: QTA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 1.490 1.490 1.450 1.480 39,250 -0.02(-1.33%)
May 30, 2006 1.600 1.620 1.450 1.500 175,723 -0.05(-3.23%)
May 26, 2006 1.550 1.560 1.450 1.550 68,051 -0.02(-1.27%)
May 25, 2006 1.450 1.590 1.440 1.570 69,050 +0.02(+1.29%)
May 24, 2006 1.650 1.650 1.460 1.550 100,046 -0.05(-3.13%)
May 23, 2006 1.540 1.670 1.500 1.600 387,250 +0.10(+6.67%)
May 22, 2006 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
May 19, 2006 1.250 1.550 1.160 1.500 291,705 +0.25(+20.00%)
May 18, 2006 1.290 1.380 1.200 1.250 208,709 -0.10(-7.41%)
May 17, 2006 1.400 1.620 1.350 1.350 347,375 -0.03(-2.17%)
May 16, 2006 1.500 1.500 1.300 1.380 468,193 -0.13(-8.61%)
May 15, 2006 1.740 1.740 1.510 1.510 356,654 -0.30(-16.57%)
May 12, 2006 1.860 1.860 1.720 1.810 233,428 -0.06(-3.21%)
May 11, 2006 1.950 1.950 1.850 1.870 267,680 -0.02(-1.06%)
May 10, 2006 1.890 1.890 1.800 1.890 106,306 +0.02(+1.07%)
May 09, 2006 1.880 1.880 1.820 1.870 183,176 +0.02(+1.08%)
May 08, 2006 1.850 1.880 1.700 1.850 184,339 -0.03(-1.60%)
May 05, 2006 1.780 1.880 1.740 1.880 144,175 +0.15(+8.67%)
May 04, 2006 1.790 1.920 1.690 1.730 259,048 -0.11(-5.98%)
May 03, 2006 2.050 2.070 1.840 1.840 234,979 -0.21(-10.24%)
May 02, 2006 2.060 2.110 1.960 2.050 266,358 -0.14(-6.39%)
May 01, 2006 2.300 2.310 1.670 2.190 959,940 -0.16(-6.81%)
Apr 28, 2006 2.350 2.350 2.350 2.350 0 +0.55(+30.56%)
Apr 27, 2006 1.800 1.860 1.740 1.800 150,680 +0.02(+1.12%)
Apr 26, 2006 1.730 1.790 1.680 1.780 172,954 +0.10(+5.95%)
Apr 25, 2006 1.740 1.780 1.590 1.680 366,080 -0.06(-3.45%)
Apr 24, 2006 1.650 1.900 1.600 1.740 693,482 +0.14(+8.75%)
Apr 21, 2006 1.610 1.620 1.500 1.600 145,037 -0.02(-1.23%)
Apr 20, 2006 1.500 1.620 1.430 1.620 168,835 +0.02(+1.25%)
Apr 19, 2006 1.530 1.600 1.500 1.600 197,315 +0.10(+6.67%)
Apr 18, 2006 1.590 1.600 1.490 1.500 245,388 -0.04(-2.60%)
Apr 17, 2006 1.340 1.540 1.300 1.540 227,929 +0.19(+14.07%)
Apr 13, 2006 1.420 1.420 1.340 1.350 105,600 -0.07(-4.93%)
Apr 12, 2006 1.490 1.490 1.380 1.420 81,750 -0.08(-5.33%)
Apr 11, 2006 1.550 1.550 1.450 1.500 126,985 -0.04(-2.60%)
Apr 10, 2006 1.600 1.600 1.450 1.540 152,019 -0.03(-1.91%)
Apr 07, 2006 1.490 1.570 1.400 1.570 152,843 +0.11(+7.53%)
Apr 06, 2006 1.390 1.500 1.360 1.460 361,286 +0.01(+0.69%)
Apr 05, 2006 1.380 1.450 1.230 1.450 338,138 +0.05(+3.57%)
Apr 04, 2006 1.600 1.600 1.400 1.400 480,710 -0.23(-14.11%)
Apr 03, 2006 1.380 1.650 1.350 1.630 686,330 +0.28(+20.74%)
Mar 31, 2006 1.240 1.350 1.200 1.350 215,480 +0.20(+17.39%)
Mar 30, 2006 1.110 1.250 1.110 1.150 399,409 +0.05(+4.55%)
Mar 29, 2006 1.090 1.100 1.040 1.100 81,620 +0.02(+1.85%)
Mar 28, 2006 1.040 1.080 1.020 1.080 183,900 +0.04(+3.85%)
Mar 27, 2006 0.9900 1.040 0.9800 1.040 101,820 +0.06(+6.12%)
Mar 24, 2006 1.000 1.020 0.9700 0.9800 140,800 +0.00(+0.00%)
Mar 21, 2006 0.9900 0.9900 0.9100 0.9800 327,500 +0.02(+2.08%)
Mar 20, 2006 1.020 1.050 0.9500 0.9600 150,175 -0.06(-5.88%)
Mar 17, 2006 1.000 1.040 0.9800 1.020 184,600 +0.02(+2.00%)
Mar 16, 2006 1.050 1.080 0.9600 1.000 211,635 -0.05(-4.76%)
Mar 15, 2006 0.9500 1.050 0.9200 1.050 749,104 +0.15(+16.67%)
Mar 14, 2006 0.7900 0.9700 0.7800 0.9000 564,950 +0.15(+20.00%)
Mar 13, 2006 0.7700 0.7800 0.7500 0.7500 104,754 +0.00(+0.00%)
Mar 10, 2006 0.7400 0.8000 0.7100 0.7500 96,550 -0.02(-2.60%)
Mar 09, 2006 0.7700 0.8500 0.7700 0.7700 198,069 -0.03(-3.75%)
Mar 08, 2006 0.8000 0.8200 0.7000 0.8000 267,500 -0.06(-6.98%)
Mar 07, 2006 0.8700 0.9400 0.8500 0.8600 247,651 -0.07(-7.53%)
Mar 06, 2006 0.9600 1.020 0.9300 0.9300 382,690 +0.01(+1.09%)
Mar 03, 2006 0.9000 0.9700 0.8800 0.9200 428,488 +0.01(+1.10%)
Mar 02, 2006 1.010 1.030 0.8600 0.9100 717,492 -0.06(-6.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.