QUATERRA RES Historical Stock Price

Below is the stock price history for Quaterra Res QMM. Data is recorded each day for the historical open, high, low, close and volume. The Quaterra Res 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.

Quaterra Res Historical Stock Price

DateOpenHighLowCloseVolume
2014-02-06 0.045 0.0499 0.04 0.0499 26,440
2014-02-05 0.045 0.0497 0.045 0.0497 300
2014-02-04 0.0414 0.0414 0.0412 0.0412 3,200
2014-02-03 0.0451 0.0451 0.0451 0.0451 5,000
2014-01-31 0.0589 0.0589 0.0549 0.0549 11,400
2014-01-30 0.059 0.0592 0.055 0.0592 56,500
2014-01-29 0.0597 0.0597 0.0534 0.055 22,600
2014-01-28 0.0621 0.0621 0.0597 0.0597 3,800
2014-01-27 0.07 0.07 0.065 0.065 19,101
2014-01-23 0.081 0.081 0.0765 0.0765 55,812
2014-01-21 0.07 0.0747 0.07 0.0747 4,005
2014-01-17 0.086 0.088 0.085 0.088 8,200
2014-01-15 0.09 0.09 0.09 0.09 35,265
2014-01-13 0.0984 0.0984 0.0984 0.0984 1
2014-01-09 0.1001 0.1001 0.10 0.10 1,500
2014-01-08 0.0961 0.1001 0.0961 0.1001 3,000
2014-01-07 0.0922 0.0949 0.0922 0.0949 2,000
2014-01-06 0.1001 0.105 0.10 0.10 2,600
2014-01-03 0.1001 0.1001 0.10 0.10 600
2014-01-02 0.0852 0.0852 0.0852 0.0852 100
2013-12-30 0.1095 0.1095 0.0835 0.0902 50,225
2013-12-27 0.0847 0.10 0.0847 0.0953 19,200
2013-12-24 0.0785 0.0785 0.0785 0.0785 2,000
2013-12-20 0.075 0.075 0.075 0.075 1,275
2013-12-19 0.0751 0.0751 0.0751 0.0751 900
2013-12-18 0.075 0.0769 0.075 0.0769 600
2013-11-26 0.0761 0.0761 0.0761 0.0761 185
2013-11-22 0.0722 0.0838 0.0722 0.0838 1,484
2013-11-21 0.093 0.093 0.0801 0.0812 2,000
2013-11-20 0.0751 0.0993 0.0751 0.0898 5,100

» More Quaterra Res Stock Price History

To see other companies like Quaterra Res (QMM), view our stock market today for news, and other data.