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 28, 2021 0.2000 0.2116 0.1987 0.1987 179,091 +0.00(+0.30%)
May 27, 2021 0.2140 0.2240 0.1980 0.1981 237,349 -0.02(-7.82%)
May 26, 2021 0.2200 0.2250 0.2100 0.2149 201,302 +0.00(+1.32%)
May 25, 2021 0.1970 0.2244 0.1824 0.2121 366,001 -0.01(-2.57%)
May 24, 2021 0.1800 0.2367 0.1800 0.2177 751,399 +0.04(+20.94%)
May 21, 2021 0.1700 0.1824 0.1675 0.1800 214,491 +0.01(+5.88%)
May 20, 2021 0.1664 0.1701 0.1600 0.1700 208,215 +0.01(+4.36%)
May 19, 2021 0.1656 0.1750 0.1550 0.1629 116,904 -0.00(-1.45%)
May 18, 2021 0.1542 0.1672 0.1542 0.1653 234,374 +0.01(+7.20%)
May 17, 2021 0.1450 0.1579 0.1370 0.1542 731,669 +0.02(+14.39%)
May 14, 2021 0.1399 0.1399 0.1241 0.1348 279,369 -0.00(-0.15%)
May 13, 2021 0.1235 0.1369 0.1083 0.1350 749,790 +0.01(+8.87%)
May 12, 2021 0.1209 0.1300 0.1075 0.1240 335,993 +0.00(+0.24%)
May 11, 2021 0.1175 0.1237 0.1138 0.1237 142,100 +0.00(+3.08%)
May 10, 2021 0.1200 0.1360 0.1151 0.1200 295,106 +0.00(+4.35%)
May 07, 2021 0.1060 0.1162 0.1010 0.1150 901,475 +0.01(+15.00%)
May 06, 2021 0.1070 0.1070 0.0977 0.1000 25,638 -0.00(-1.19%)
May 05, 2021 0.0969 0.1101 0.0969 0.1012 161,050 +0.01(+6.53%)
May 04, 2021 0.0971 0.0975 0.0950 0.0950 75,086 +0.00(+2.26%)
May 03, 2021 0.0900 0.1007 0.0900 0.0929 43,438 +0.00(+3.22%)
Apr 30, 2021 0.0876 0.1002 0.0870 0.0900 80,300 -0.01(-7.88%)
Apr 29, 2021 0.0977 0.0977 0.0977 0.0977 8,000 -0.00(-2.20%)
Apr 28, 2021 0.0988 0.1026 0.0951 0.0999 109,491 +0.00(+3.42%)
Apr 27, 2021 0.1000 0.1047 0.0927 0.0966 178,700 -0.01(-7.82%)
Apr 26, 2021 0.1007 0.1048 0.0968 0.1048 82,708 +0.00(+0.00%)
Apr 23, 2021 0.1125 0.1125 0.1000 0.1048 20,800 +0.00(+0.10%)
Apr 22, 2021 0.1127 0.1127 0.0999 0.1047 224,816 -0.00(-0.29%)
Apr 21, 2021 0.1157 0.1157 0.1050 0.1050 50,180 -0.01(-4.55%)
Apr 20, 2021 0.1150 0.1200 0.1089 0.1100 355,100 +0.00(+2.80%)
Apr 19, 2021 0.1180 0.1200 0.1058 0.1070 91,155 -0.01(-5.64%)
Apr 16, 2021 0.0975 0.1200 0.0900 0.1134 263,700 +0.03(+28.86%)
Apr 15, 2021 0.0825 0.0880 0.0798 0.0880 170,006 +0.01(+17.02%)
Apr 14, 2021 0.0762 0.0838 0.0715 0.0752 22,530 +0.00(+2.73%)
Apr 13, 2021 0.0790 0.0790 0.0732 0.0732 21,545 -0.01(-7.34%)
Apr 12, 2021 0.0881 0.0881 0.0789 0.0790 157,856 -0.01(-10.53%)
Apr 09, 2021 0.0862 0.0885 0.0800 0.0883 39,000 +0.00(+0.00%)
Apr 08, 2021 0.0834 0.0953 0.0834 0.0883 47,275 +0.00(+0.34%)
Apr 07, 2021 0.1038 0.1038 0.0880 0.0880 64,477 -0.01(-7.76%)
Apr 06, 2021 0.0837 0.1100 0.0837 0.0954 78,400 -0.01(-5.45%)
Apr 05, 2021 0.1009 0.1009 0.0913 0.1009 8,641 +0.01(+9.08%)
Apr 01, 2021 0.0914 0.0925 0.0914 0.0925 119,500 +0.00(+0.33%)
Mar 31, 2021 0.0929 0.0931 0.0879 0.0922 134,800 +0.00(+4.77%)
Mar 30, 2021 0.0880 0.0880 0.0880 0.0880 6,200 +0.00(+0.00%)
Mar 29, 2021 0.0913 0.0970 0.0880 0.0880 51,136 -0.01(-8.62%)
Mar 26, 2021 0.0910 0.0963 0.0880 0.0963 106,700 +0.01(+5.82%)
Mar 25, 2021 0.0912 0.0912 0.0909 0.0910 56,850 -0.00(-1.09%)
Mar 24, 2021 0.0920 0.1100 0.0920 0.0920 163,987 +0.00(+0.00%)
Mar 23, 2021 0.0875 0.1031 0.0875 0.0920 63,261 -0.00(-3.46%)
Mar 22, 2021 0.1037 0.1037 0.0906 0.0953 52,156 -0.01(-8.10%)
Mar 19, 2021 0.0900 0.1072 0.0900 0.1037 24,800 -0.01(-8.07%)
Mar 18, 2021 0.0991 0.1128 0.0970 0.1128 411,689 +0.01(+12.24%)
Mar 17, 2021 0.1014 0.1014 0.0970 0.1005 89,115 -0.00(-0.89%)
Mar 16, 2021 0.1100 0.1180 0.0981 0.1014 81,696 +0.00(+3.26%)
Mar 15, 2021 0.1220 0.1240 0.0948 0.0982 1,509,521 -0.02(-18.17%)
Mar 12, 2021 0.1100 0.1211 0.0901 0.1200 538,200 +0.01(+10.80%)
Mar 11, 2021 0.1130 0.1130 0.0995 0.1083 101,453 -0.01(-9.30%)
Mar 10, 2021 0.1281 0.1281 0.1000 0.1194 898,200 -0.02(-14.22%)
Mar 09, 2021 0.1380 0.1392 0.1264 0.1392 287,127 +0.00(+0.43%)
Mar 08, 2021 0.1402 0.1506 0.1300 0.1386 601,382 -0.00(-2.39%)
Mar 05, 2021 0.1268 0.1420 0.1250 0.1420 495,800 +0.01(+4.57%)
Mar 04, 2021 0.1250 0.1600 0.1175 0.1358 1,434,119 +0.01(+11.77%)
Mar 03, 2021 0.1225 0.1250 0.1108 0.1215 268,716 +0.01(+4.83%)
Mar 02, 2021 0.1145 0.1229 0.1062 0.1159 816,908 +0.00(+1.67%)
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.