QTA.V - Quaterra Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20190.08000.08000.07500.07500.075016,000
Sep 20, 20190.08000.08000.08000.08000.0800-
Sep 19, 20190.08000.08000.08000.08000.080015,000
Sep 18, 20190.08000.08000.08000.08000.080034,000
Sep 17, 20190.08000.08000.08000.08000.0800-
Sep 16, 20190.08000.08000.08000.08000.08005,000
Sep 13, 20190.07000.07000.07000.07000.07004,000
Sep 12, 20190.07000.08000.07000.08000.080020,000
Sep 11, 20190.09000.09000.09000.09000.0900-
Sep 10, 20190.09000.09000.09000.09000.0900-
Sep 09, 20190.09000.09000.09000.09000.0900800
Sep 06, 20190.09000.09000.09000.09000.0900-
Sep 05, 20190.09000.09000.09000.09000.0900-
Sep 04, 20190.09000.09000.09000.09000.090072,000
Sep 03, 20190.09000.09000.07000.08000.080047,000
Aug 30, 20190.09000.09000.08000.08000.080052,000
Aug 29, 20190.08000.08000.08000.08000.0800231,000
Aug 28, 20190.08000.08000.07000.07000.0700160,300
Aug 27, 20190.06000.07000.06000.07000.0700158,300
Aug 26, 20190.06000.06000.06000.06000.060098,000
Aug 23, 20190.06000.06000.06000.06000.060023,000
Aug 22, 20190.06000.06000.06000.06000.060046,000
Aug 21, 20190.06000.06000.06000.06000.0600-
Aug 20, 20190.06000.07000.06000.06000.060025,800
Aug 19, 20190.06000.06000.06000.06000.0600-
Aug 16, 20190.06000.06000.06000.06000.0600-
Aug 15, 20190.06000.06000.06000.06000.060068,000
Aug 14, 20190.06000.06000.06000.06000.060068,000
Aug 13, 20190.06000.06000.06000.06000.0600181,700
Aug 12, 20190.06000.06000.06000.06000.060027,000
Aug 09, 20190.06000.06000.06000.06000.060040,600
Aug 08, 20190.06000.06000.06000.06000.06007,400
Aug 07, 20190.06000.07000.06000.07000.0700103,000
Aug 06, 20190.06000.07000.06000.07000.070038,600
Aug 02, 20190.07000.07000.07000.07000.070038,600
Aug 01, 20190.06000.06000.06000.06000.060012,700
Jul 31, 20190.07000.07000.07000.07000.07006,000
Jul 30, 20190.07000.07000.07000.07000.07006,000
Jul 29, 20190.07000.07000.07000.07000.07006,000
Jul 26, 20190.06000.06000.06000.06000.060037,100
Jul 25, 20190.07000.07000.07000.07000.070025,500
Jul 24, 20190.07000.07000.07000.07000.070025,500
Jul 23, 20190.08000.08000.06000.06000.060043,700
Jul 22, 20190.09000.09000.08000.08000.0800125,000
Jul 19, 20190.07000.07000.07000.07000.070028,000
Jul 18, 20190.07000.07000.07000.07000.070047,000
Jul 17, 20190.07000.07000.07000.07000.070047,000
Jul 16, 20190.06000.06000.06000.06000.060026,500
Jul 15, 20190.06000.06000.06000.06000.060026,500
Jul 12, 20190.06000.06000.06000.06000.060026,500
Jul 11, 20190.06000.06000.06000.06000.060026,500
Jul 10, 20190.06000.06000.06000.06000.060021,000
Jul 09, 20190.06000.06000.06000.06000.060021,000
Jul 08, 20190.06000.06000.06000.06000.060058,000
Jul 05, 20190.06000.06000.06000.06000.060058,000
Jul 04, 20190.06000.06000.06000.06000.060058,000
Jul 03, 20190.06000.06000.06000.06000.0600-
Jul 02, 20190.06000.06000.06000.06000.060058,000
Jun 28, 20190.06000.06000.06000.06000.06005,500
Jun 27, 20190.06000.06000.06000.06000.0600101,000
Jun 26, 20190.06000.06000.06000.06000.0600421,500
Jun 25, 20190.07000.08000.07000.08000.080051,500
Jun 24, 20190.08000.08000.08000.08000.0800-
Jun 21, 20190.08000.09000.08000.08000.080082,000
Jun 20, 20190.08000.08000.07000.07000.0700100,000
Jun 19, 20190.07000.07000.07000.07000.0700-
Jun 18, 20190.07000.07000.07000.07000.070020,700
Jun 17, 20190.07000.07000.07000.07000.070030,300
Jun 14, 20190.07000.07000.07000.07000.0700-
Jun 13, 20190.07000.07000.07000.07000.070010,000
Jun 12, 20190.07000.07000.06000.07000.070018,600
Jun 11, 20190.07000.07000.07000.07000.07005,000
Jun 10, 20190.07000.07000.07000.07000.0700-
Jun 07, 20190.07000.07000.07000.07000.070089,000
Jun 06, 20190.07000.07000.07000.07000.07002,000
Jun 05, 20190.06000.07000.06000.07000.070062,000
Jun 04, 20190.07000.07000.06000.06000.0600399,000
Jun 03, 20190.06000.07000.06000.06000.0600265,200
May 31, 20190.06000.06000.06000.06000.060040,700
May 30, 20190.07000.07000.06000.07000.070097,000
May 29, 20190.08000.08000.08000.08000.0800-
May 28, 20190.08000.08000.08000.08000.080030,000
May 27, 20190.08000.08000.08000.08000.0800-
May 24, 20190.08000.08000.08000.08000.080066,000
May 23, 20190.08000.08000.08000.08000.080015,000
May 22, 20190.08000.08000.08000.08000.080069,000
May 21, 20190.08000.08000.08000.08000.0800-
May 17, 20190.08000.08000.08000.08000.08007,000
May 16, 20190.08000.08000.08000.08000.080010,000
May 15, 20190.10000.10000.10000.10000.1000-
May 14, 20190.07000.10000.06000.10000.1000343,000
May 13, 20190.07000.07000.07000.07000.070020,000
May 10, 20190.06000.07000.06000.07000.070015,000
May 09, 20190.07000.07000.07000.07000.07007,000
May 08, 20190.07000.07000.07000.07000.070024,000
May 07, 20190.06000.07000.06000.07000.070079,200
May 06, 20190.08000.08000.07000.07000.070024,000
May 03, 20190.07000.07000.07000.07000.070072,000
May 02, 20190.07000.07000.07000.07000.0700306,500
May 01, 20190.07000.08000.07000.08000.080036,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...