Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quaterra Resources Inc (OP: QTRRF )

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 1.354 1.370 1.315 1.354 50,800 +0.00(+0.30%)
May 30, 2006 1.350 1.520 1.350 1.350 130,100 +0.01(+0.37%)
May 26, 2006 1.345 1.411 1.345 1.345 22,200 -0.08(-5.88%)
May 25, 2006 1.429 1.445 1.300 1.429 40,321 +0.08(+5.86%)
May 24, 2006 1.350 1.482 1.280 1.350 76,845 -0.12(-8.47%)
May 23, 2006 1.475 1.500 1.330 1.475 296,380 +0.28(+22.92%)
May 22, 2006 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
May 19, 2006 1.200 1.393 1.038 1.200 163,500 +0.10(+8.70%)
May 18, 2006 1.104 1.265 0.9050 1.104 182,300 -0.18(-14.03%)
May 17, 2006 1.257 1.470 1.209 1.284 181,325 +0.03(+2.13%)
May 16, 2006 1.257 1.361 1.160 1.257 355,625 -0.15(-10.96%)
May 15, 2006 1.412 1.580 1.370 1.412 370,107 -0.21(-13.03%)
May 12, 2006 1.624 1.720 1.565 1.624 207,100 -0.12(-6.69%)
May 11, 2006 1.740 1.780 1.610 1.740 192,510 +0.04(+2.35%)
May 10, 2006 1.700 1.770 1.630 1.700 116,290 -0.01(-0.58%)
May 09, 2006 1.710 1.720 1.639 1.710 327,710 +0.01(+0.59%)
May 08, 2006 1.700 1.700 1.573 1.700 166,600 +0.07(+4.46%)
May 05, 2006 1.627 1.710 1.530 1.627 158,194 +0.05(+3.00%)
May 04, 2006 1.580 1.780 1.540 1.580 190,760 -0.15(-8.46%)
May 03, 2006 1.726 1.877 1.650 1.726 160,200 -0.09(-5.16%)
May 02, 2006 1.820 2.000 1.760 1.820 245,000 -0.15(-7.45%)
May 01, 2006 1.967 2.090 1.560 1.967 817,090 -0.27(-12.09%)
Apr 28, 2006 2.237 2.237 2.237 2.237 0 +0.58(+34.76%)
Apr 27, 2006 1.660 1.660 1.500 1.660 171,615 +0.08(+5.40%)
Apr 26, 2006 1.575 1.610 1.482 1.575 177,089 +0.14(+9.38%)
Apr 25, 2006 1.440 1.575 1.420 1.440 253,225 +0.00(+0.00%)
Apr 24, 2006 1.440 1.685 1.440 1.440 556,500 +0.00(+0.00%)
Apr 21, 2006 1.435 1.440 1.350 1.440 107,200 +0.00(+0.35%)
Apr 20, 2006 1.420 1.435 1.273 1.435 96,975 +0.02(+1.06%)
Apr 19, 2006 1.330 1.420 1.300 1.420 214,700 +0.09(+6.77%)
Apr 18, 2006 1.330 1.410 1.270 1.330 187,425 +0.04(+2.78%)
Apr 17, 2006 1.294 1.294 1.100 1.294 192,100 +0.12(+10.13%)
Apr 13, 2006 1.300 1.240 1.160 1.175 107,900 -0.12(-9.62%)
Apr 12, 2006 1.270 1.310 1.200 1.300 122,150 +0.03(+2.36%)
Apr 11, 2006 1.270 1.350 1.255 1.270 109,088 -0.08(-6.00%)
Apr 10, 2006 1.351 1.420 1.257 1.351 140,000 +0.01(+0.82%)
Apr 07, 2006 1.340 1.360 1.200 1.340 250,330 +0.05(+3.47%)
Apr 06, 2006 1.295 1.357 1.180 1.295 290,365 +0.09(+7.92%)
Apr 05, 2006 1.200 1.233 1.065 1.200 288,200 -0.01(-0.83%)
Apr 04, 2006 1.210 1.380 1.191 1.210 303,700 +0.04(+3.75%)
Apr 03, 2006 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
Mar 31, 2006 1.166 1.166 1.015 1.166 101,350 +0.17(+16.63%)
Mar 30, 2006 1.000 1.069 0.8705 1.000 377,550 +0.05(+4.71%)
Mar 29, 2006 0.9550 0.9550 0.8814 0.9550 105,770 +0.04(+4.95%)
Mar 28, 2006 0.8947 0.9150 0.8700 0.9100 113,500 +0.02(+1.71%)
Mar 27, 2006 0.8947 0.8950 0.8417 0.8947 78,120 +0.04(+5.26%)
Mar 24, 2006 0.8650 0.9050 0.8257 0.8500 319,600 +0.02(+2.41%)
Mar 21, 2006 0.8300 0.8700 0.8000 0.8300 85,600 -0.04(-4.30%)
Mar 20, 2006 0.8673 0.9500 0.8070 0.8673 116,800 -0.03(-3.63%)
Mar 17, 2006 0.9000 0.9050 0.8400 0.9000 95,000 +0.03(+3.15%)
Mar 16, 2006 0.8725 0.9400 0.8500 0.8725 152,000 -0.01(-0.85%)
Mar 15, 2006 0.8119 0.9160 0.7930 0.8800 318,600 +0.07(+8.39%)
Mar 14, 2006 0.6500 0.8435 0.6854 0.8119 145,925 +0.16(+24.91%)
Mar 13, 2006 0.6500 0.6680 0.6500 0.6500 16,000 +0.01(+1.83%)
Mar 10, 2006 0.6383 0.6940 0.6069 0.6383 71,465 -0.01(-1.04%)
Mar 09, 2006 0.6450 0.7290 0.6450 0.6450 56,000 -0.05(-7.33%)
Mar 08, 2006 0.6960 0.7375 0.6033 0.6960 189,650 -0.04(-5.18%)
Mar 07, 2006 0.7340 0.8300 0.7340 0.7340 118,600 -0.07(-8.88%)
Mar 06, 2006 0.8055 0.8055 0.8055 0.8055 0 +0.00(+0.00%)
Mar 03, 2006 0.8055 0.8900 0.7700 0.8055 154,588 -0.06(-6.61%)
Mar 02, 2006 0.8625 0.9200 0.7734 0.8625 415,185 +0.01(+1.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.