Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 3:17PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

QUADRA MNG LTD (QADMF.PK)

At 12:26PM ET: 11.9227   0.5398 (4.33%)

MORE ON QADMF.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 12.83 12.83 12.43 12.46 15,300 12.46 24-Nov-09 12.91 13.01 12.58 12.71 8,600 12.71 23-Nov-09 13.32 13.33 13.08 13.10 5,300 13.10 20-Nov-09 12.76 12.76 12.42 12.61 900 12.61 19-Nov-09 12.97 12.98 12.46 12.77 10,600 12.77 18-Nov-09 12.80 13.14 12.80 13.06 16,500 13.06 17-Nov-09 12.59 12.64 12.56 12.64 4,200 12.64 16-Nov-09 13.06 13.06 12.66 12.87 36,600 12.87 13-Nov-09 12.49 12.89 12.40 12.85 5,300 12.85 12-Nov-09 12.94 13.05 12.34 12.34 11,700 12.34 11-Nov-09 13.75 13.75 13.22 13.32 28,900 13.32 10-Nov-09 13.98 13.98 13.19 13.35 10,800 13.35 9-Nov-09 14.91 14.93 14.20 14.20 35,900 14.20 6-Nov-09 14.23 14.90 14.23 14.42 23,200 14.42 5-Nov-09 14.79 14.79 14.45 14.56 13,600 14.56 4-Nov-09 14.47 14.83 14.40 14.83 21,300 14.83 3-Nov-09 13.28 14.12 13.28 14.12 29,500 14.12 2-Nov-09 14.12 14.12 13.55 13.60 5,200 13.60 30-Oct-09 14.13 14.18 13.56 13.56 8,800 13.56 29-Oct-09 13.59 14.46 13.59 14.46 2,100 14.46 28-Oct-09 13.79 13.79 12.97 13.10 18,900 13.10 27-Oct-09 14.25 14.25 13.93 13.97 14,900 13.97 26-Oct-09 15.15 15.89 14.46 14.52 49,200 14.52 23-Oct-09 15.01 15.06 14.91 15.05 52,500 15.05 22-Oct-09 14.65 14.76 14.45 14.72 16,500 14.72 21-Oct-09 14.38 15.19 14.36 14.62 62,700 14.62 20-Oct-09 14.06 14.24 13.90 14.19 31,300 14.19 19-Oct-09 14.61 14.62 14.05 14.05 48,700 14.05 16-Oct-09 14.60 14.67 14.41 14.41 28,600 14.41 15-Oct-09 14.93 14.93 14.61 14.65 12,100 14.65 14-Oct-09 14.71 14.96 14.61 14.96 43,800 14.96 13-Oct-09 14.32 14.42 14.07 14.27 9,500 14.27 12-Oct-09 14.02 14.47 14.02 14.47 300 14.47 9-Oct-09 14.23 14.23 14.15 14.20 6,700 14.20 8-Oct-09 13.95 14.67 13.95 14.50 31,800 14.50 7-Oct-09 13.32 13.51 13.13 13.51 17,900 13.51 6-Oct-09 13.18 13.43 13.04 13.22 38,500 13.22 5-Oct-09 12.61 12.75 12.42 12.74 18,800 12.74 2-Oct-09 12.22 12.60 12.20 12.48 17,300 12.48 1-Oct-09 13.28 13.28 12.64 12.65 12,100 12.65 30-Sep-09 13.50 13.65 13.21 13.65 22,500 13.65 29-Sep-09 13.23 13.28 12.93 13.12 14,200 13.12 28-Sep-09 12.25 13.00 12.25 12.93 20,700 12.93 25-Sep-09 12.35 12.35 12.11 12.11 22,400 12.11 24-Sep-09 13.00 13.00 12.60 12.65 77,500 12.65 23-Sep-09 13.45 13.48 13.24 13.38 12,200 13.38 22-Sep-09 13.85 13.86 13.35 13.35 5,500 13.35 21-Sep-09 12.48 13.81 12.47 13.36 23,700 13.36 18-Sep-09 12.32 13.08 12.10 12.93 61,400 12.93 17-Sep-09 13.03 13.06 11.95 12.28 29,300 12.28 16-Sep-09 12.77 13.03 12.72 12.86 15,400 12.86 15-Sep-09 11.87 12.51 11.74 12.51 58,900 12.51 14-Sep-09 11.44 11.69 11.44 11.57 28,100 11.57 11-Sep-09 11.74 11.85 11.55 11.60 40,100 11.60 10-Sep-09 11.66 11.69 11.53 11.60 27,200 11.60 9-Sep-09 11.38 11.89 11.37 11.48 74,300 11.48 8-Sep-09 11.20 11.43 10.91 11.16 5,600 11.16 4-Sep-09 10.69 10.86 10.68 10.84 85,800 10.84 3-Sep-09 10.42 10.55 10.19 10.55 23,500 10.55 2-Sep-09 10.05 10.15 9.98 10.10 18,900 10.10 1-Sep-09 10.35 10.57 10.09 10.09 23,900 10.09 31-Aug-09 9.74 10.25 9.73 10.20 15,000 10.20 28-Aug-09 10.48 10.56 10.26 10.26 39,000 10.26 27-Aug-09 10.13 10.36 9.80 10.36 21,900 10.36 26-Aug-09 10.25 10.43 10.13 10.13 9,100 10.13 25-Aug-09 10.81 10.84 10.49 10.49 5,500 10.49 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions