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 (%)
Jun 30, 2006 1.540 1.540 1.420 1.420 161,220 -0.13(-8.39%)
Jun 29, 2006 1.550 1.550 1.550 1.550 0 +0.02(+1.31%)
Jun 28, 2006 1.480 1.530 1.450 1.530 180,680 +0.08(+5.52%)
Jun 27, 2006 1.470 1.500 1.400 1.450 49,330 -0.10(-6.45%)
Jun 23, 2006 1.500 1.590 1.450 1.550 70,204 +0.05(+3.33%)
Jun 22, 2006 1.400 1.520 1.400 1.500 142,500 +0.10(+7.14%)
Jun 21, 2006 1.300 1.400 1.300 1.400 395,060 +0.10(+7.69%)
Jun 20, 2006 1.310 1.330 1.300 1.300 71,750 -0.03(-2.26%)
Jun 19, 2006 1.330 1.330 1.270 1.330 21,371 +0.00(+0.00%)
Jun 16, 2006 1.400 1.400 1.300 1.330 74,100 -0.01(-0.75%)
Jun 15, 2006 1.370 1.400 1.270 1.340 95,845 -0.01(-0.74%)
Jun 14, 2006 1.160 1.350 1.160 1.350 64,000 +0.05(+3.85%)
Jun 13, 2006 1.300 1.330 1.160 1.300 149,595 -0.06(-4.41%)
Jun 12, 2006 1.400 1.400 1.350 1.360 85,322 -0.04(-2.86%)
Jun 09, 2006 1.320 1.400 1.320 1.400 81,950 +0.05(+3.70%)
Jun 08, 2006 1.500 1.500 1.210 1.350 133,238 -0.14(-9.40%)
Jun 07, 2006 1.400 1.540 1.400 1.490 7,440 -0.06(-3.87%)
Jun 06, 2006 1.650 1.650 1.400 1.550 103,578 -0.05(-3.13%)
Jun 05, 2006 1.730 1.730 1.580 1.600 85,078 -0.14(-8.05%)
Jun 02, 2006 1.800 1.850 1.650 1.740 47,100 -0.11(-5.95%)
Jun 01, 2006 1.450 1.850 1.400 1.850 261,500 +0.37(+25.00%)
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%)
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.