OILSANDS QUEST Historical Stock Price

Below is the stock price history for Oilsands Quest BQI. Data is recorded each day for the historical open, high, low, close and volume. The Oilsands Quest stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Oilsands Quest Historical Stock Price

DateOpenHighLowCloseVolume
2011-11-28 0.18 0.18 0.171 0.1725 26,500
2011-11-25 0.1766 0.18 0.1708 0.179 71,863
2011-11-23 0.194 0.1949 0.1518 0.1621 345,030
2011-11-22 0.21 0.21 0.1841 0.1868 113,561
2011-11-21 0.1992 0.214 0.1947 0.2059 48,601
2011-11-18 0.205 0.205 0.1952 0.2007 27,101
2011-11-17 0.209 0.2253 0.2001 0.2001 131,306
2011-11-16 0.2148 0.225 0.2001 0.201 167,619
2011-11-15 0.225 0.2285 0.2154 0.2201 3,398
2011-11-14 0.2289 0.2289 0.22 0.22 39,984
2011-11-11 0.2326 0.2326 0.2251 0.2251 8,200
2011-11-10 0.2464 0.2464 0.2314 0.2314 8,498
2011-11-09 0.2302 0.2344 0.2302 0.2329 19,893
2011-11-08 0.2386 0.2429 0.2317 0.2365 12,958
2011-11-07 0.2407 0.252 0.24 0.2438 12,750
2011-11-04 0.247 0.25 0.2326 0.25 36,204
2011-11-03 0.2463 0.2463 0.2301 0.2326 59,127
2011-11-02 0.2631 0.2635 0.245 0.2498 10,521
2011-11-01 0.269 0.27 0.26 0.26 34,961
2011-10-31 0.2565 0.2689 0.2565 0.2689 10,820
2011-10-28 0.2499 0.256 0.2454 0.255 38,016
2011-10-27 0.25 0.2597 0.2471 0.252 59,712
2011-10-26 0.2283 0.2444 0.222 0.2443 46,547
2011-10-25 0.217 0.2198 0.2105 0.2105 20,393
2011-10-24 0.2315 0.2325 0.205 0.2077 79,141
2011-10-21 0.264 0.27 0.231 0.231 50,094
2011-10-20 0.2502 0.2535 0.2434 0.2535 26,769
2011-10-19 0.2484 0.2585 0.243 0.25 18,600
2011-10-18 0.25 0.254 0.235 0.25 105,346
2011-10-17 0.24 0.25 0.231 0.231 110,959

» More Oilsands Quest Stock Price History

To see other companies like Oilsands Quest (BQI), view our stock market today for news, and other data.