Home > Quotes > QMM > Historical Prices

Quaterra Resources Inc Historical Stock Prices

QMM 
$0.125
*  
0.0031
  negative  
2.42%
Get QMM Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 19-JUN-2012 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  0.1253  0.13  0.125  0.125 78,760
06/19/2013 0.13 0.13 0.125 0.125 78,760
06/18/2013 0.1285 0.13 0.123 0.1281 42,806
06/17/2013 0.1385 0.1385 0.1285 0.1285 107,376
06/14/2013 0.14 0.14 0.1279 0.13 84,528
06/13/2013 0.1491 0.1491 0.1395 0.1395 113,350
06/12/2013 0.142 0.1422 0.13 0.1351 134,942
06/11/2013 0.1515 0.16 0.14 0.14 170,700
06/10/2013 0.15 0.1595 0.15 0.15 78,233
06/07/2013 0.17 0.17 0.15 0.15 40,411
06/06/2013 0.1516 0.16 0.1516 0.16 38,400
06/05/2013 0.16 0.1725 0.15 0.15 96,336
06/04/2013 0.17 0.1714 0.15 0.17 103,224
06/03/2013 0.16 0.17 0.16 0.1699 26,414
05/31/2013 0.16 0.17 0.15 0.15 52,356
05/30/2013 0.185 0.185 0.165 0.17 55,755
05/29/2013 0.1725 0.175 0.162 0.173 73,956
05/28/2013 0.165 0.174 0.1625 0.174 12,901
05/24/2013 0.165 0.179 0.16 0.1766 60,960
05/23/2013 0.16 0.175 0.16 0.1737 59,500
05/22/2013 0.179 0.2 0.16 0.16 171,642
05/21/2013 0.1699 0.179 0.166 0.176 28,211
05/20/2013 0.16 0.1678 0.16 0.161 56,350
05/17/2013 0.175 0.179 0.15 0.158 91,818
05/16/2013 0.1613 0.179 0.16 0.16 113,940
05/15/2013 0.17 0.17 0.17 0.17 61,179
05/14/2013 0.17 0.1793 0.17 0.1789 29,190
05/13/2013 0.188 0.19 0.165 0.165 89,860
05/10/2013 0.18 0.19 0.1799 0.18 75,148
05/09/2013 0.185 0.185 0.1773 0.1774 74,357
05/08/2013 0.193 0.195 0.172 0.195 51,719
05/07/2013 0.18 0.19 0.18 0.19 50,100
05/06/2013 0.19 0.19 0.18 0.18 19,425
05/03/2013 0.18 0.19 0.1788 0.19 24,900
05/02/2013 0.1751 0.1751 0.1751 0.1751 125,555
05/01/2013 0.2 0.22 0.19 0.22 19,850
04/30/2013 0.172 0.2 0.172 0.1999 40,530
04/29/2013 0.181 0.181 0.1726 0.175 79,200
04/26/2013 0.185 0.191 0.1785 0.188 21,100
04/25/2013 0.16 0.19 0.16 0.19 77,558
04/24/2013 0.17 0.18 0.17 0.1744 341,586
04/23/2013 0.165 0.175 0.165 0.17 103,891
04/22/2013 0.1634 0.1798 0.1634 0.1655 87,125
04/19/2013 0.18 0.18 0.17 0.17 38,600
04/18/2013 0.164 0.18 0.164 0.175 121,890
04/17/2013 0.2 0.21 0.162 0.162 165,437
04/16/2013 0.19 0.2 0.1751 0.2 223,582
04/15/2013 0.2 0.2028 0.17 0.18 111,673
04/12/2013 0.2128 0.2128 0.195 0.195 96,748
04/11/2013 0.19 0.2249 0.1851 0.2249 118,007
04/10/2013 0.215 0.215 0.19 0.19 109,320
04/09/2013 0.19 0.2096 0.19 0.195 40,833
04/08/2013 0.19 0.205 0.186 0.205 32,976
04/05/2013 0.205 0.205 0.19 0.19 80,005
04/04/2013 0.2148 0.22 0.205 0.205 50,274
04/03/2013 0.2 0.22 0.2 0.22 135,019
04/02/2013 0.2192 0.2235 0.2148 0.22 24,940
04/01/2013 0.201 0.22 0.2 0.2134 137,100
03/28/2013 0.2 0.2025 0.1999 0.2 123,023
03/27/2013 0.19 0.21 0.19 0.21 69,386
03/26/2013 0.19 0.2 0.18 0.1951 191,166
03/25/2013 0.21 0.21 0.17 0.19 180,980
03/22/2013 0.221 0.227 0.19 0.201 118,432
03/21/2013 0.21 0.219 0.2 0.219 41,712
03/20/2013 0.2026 0.22 0.2 0.215 109,392
03/19/2013 0.2 0.2176 0.2 0.205 125,875
03/18/2013 0.2 0.23 0.2 0.205 221,879
03/15/2013 0.2326 0.25 0.2 0.2 150,829
03/14/2013 0.24 0.2495 0.213 0.2226 33,777
03/13/2013 0.2328 0.2484 0.22 0.24 101,036
03/12/2013 0.245 0.2472 0.235 0.24 15,949
03/11/2013 0.23 0.2433 0.2195 0.24 118,999
03/08/2013 0.23 0.24 0.23 0.235 63,387
03/07/2013 0.23 0.24 0.23 0.2375 55,878
03/06/2013 0.24 0.24 0.22 0.22 90,102
03/05/2013 0.25 0.25 0.231 0.24 95,570
03/04/2013 0.2425 0.255 0.231 0.25 104,454
03/01/2013 0.2592 0.26 0.233 0.2351 136,256
02/28/2013 0.2 0.269 0.2 0.24 117,232
02/27/2013 0.2597 0.2759 0.25 0.2756 43,800
02/26/2013 0.2486 0.26 0.23 0.26 102,797
02/25/2013 0.269 0.271 0.25 0.25 107,165
02/22/2013 0.27 0.276 0.26 0.265 60,400
02/21/2013 0.26 0.2725 0.26 0.26 48,986
02/20/2013 0.29 0.29 0.26 0.26 102,866
02/19/2013 0.28 0.2999 0.2717 0.2868 116,499
02/15/2013 0.29 0.31 0.28 0.31 72,199
02/14/2013 0.28 0.3 0.28 0.3 50,783
02/13/2013 0.3 0.3 0.28 0.29 78,842
02/12/2013 0.28 0.3042 0.27 0.3042 121,244
02/11/2013 0.3138 0.3138 0.28 0.285 39,825
02/08/2013 0.3125 0.3137 0.3039 0.3039 23,600
02/07/2013 0.295 0.3099 0.295 0.305 41,109
02/06/2013 0.3 0.33 0.28 0.285 62,613
02/05/2013 0.25 0.3 0.25 0.298 146,502
02/04/2013 0.32 0.333 0.245 0.255 648,590
02/01/2013 0.3599 0.3599 0.305 0.315 88,811
01/31/2013 0.315 0.33 0.31 0.33 31,661
01/30/2013 0.3 0.3298 0.3 0.31 125,111
01/29/2013 0.33 0.3374 0.3 0.3 193,426
01/28/2013 0.315 0.3365 0.31 0.335 171,940
01/25/2013 0.3313 0.35 0.31 0.314 200,090
01/24/2013 0.3593 0.36 0.33 0.3333 98,150
01/23/2013 0.38 0.38 0.3449 0.3453 210,490
01/22/2013 0.35 0.36 0.34 0.3449 100,499
01/18/2013 0.345 0.35 0.345 0.35 15,925
01/17/2013 0.345 0.3499 0.3416 0.3498 36,585
01/16/2013 0.36 0.36 0.34 0.34 35,536
01/15/2013 0.36 0.365 0.34 0.35 39,960
01/14/2013 0.36 0.365 0.3599 0.365 10,732
01/11/2013 0.35 0.354 0.35 0.354 36,600
01/10/2013 0.355 0.365 0.3422 0.35 99,468
01/09/2013 0.341 0.355 0.341 0.3537 87,435
01/08/2013 0.355 0.355 0.35 0.3526 4,750
01/07/2013 0.355 0.355 0.3425 0.35 63,550
01/04/2013 0.3475 0.355 0.3475 0.355 32,210
01/03/2013 0.35 0.35 0.3326 0.3425 21,998
01/02/2013 0.3535 0.3537 0.34 0.3419 71,803
12/31/2012 0.3481 0.349 0.33 0.339 75,638
12/28/2012 0.34 0.35 0.33 0.3382 235,578
12/27/2012 0.33 0.345 0.33 0.34 421,255
12/26/2012 0.34 0.3649 0.331 0.35 42,026
12/24/2012 0.33 0.3651 0.33 0.35 79,771
12/21/2012 0.42 0.42 0.33 0.34 238,767
12/20/2012 0.36 0.3659 0.335 0.35 33,100
12/19/2012 0.34 0.37 0.34 0.35 202,800
12/18/2012 0.35 0.36 0.347 0.357 113,937
12/17/2012 0.353 0.37 0.352 0.355 55,756
12/14/2012 0.37 0.4 0.361 0.39 78,930
12/13/2012 0.37 0.37 0.35 0.36 33,000
12/12/2012 0.38 0.387 0.355 0.36 45,300
12/11/2012 0.35 0.4 0.3414 0.4 227,723
12/10/2012 0.3641 0.389 0.35 0.35 159,180
12/07/2012 0.37 0.3722 0.352 0.3547 173,460
12/06/2012 0.385 0.385 0.37 0.37 79,707
12/05/2012 0.39 0.398 0.3718 0.3751 64,661
12/04/2012 0.4 0.4 0.373 0.39 70,013
12/03/2012 0.39 0.414 0.39 0.39 245,982
11/30/2012 0.4 0.403 0.382 0.385 80,349
11/29/2012 0.4 0.41 0.391 0.4089 55,750
11/28/2012 0.39 0.4 0.37 0.3895 126,230
11/27/2012 0.4 0.4099 0.385 0.39 84,324
11/26/2012 0.39 0.39 0.38 0.39 73,825
11/23/2012 0.38 0.4 0.38 0.38 16,300
11/21/2012 0.369 0.38 0.3656 0.37 93,165
11/20/2012 0.38 0.39 0.369 0.389 88,618
11/19/2012 0.4 0.43 0.35 0.4 182,180
11/16/2012 0.4 0.42 0.383 0.4 67,695
11/15/2012 0.3455 0.405 0.3455 0.4 98,109
11/14/2012 0.415 0.46 0.391 0.3965 246,155
11/13/2012 0.355 0.46 0.3521 0.4391 602,056
11/12/2012 0.37 0.37 0.35 0.355 70,920
11/09/2012 0.371 0.38 0.34 0.38 153,793
11/08/2012 0.4 0.4 0.3794 0.38 80,220
11/07/2012 0.41 0.41 0.3863 0.4094 76,205
11/06/2012 0.4299 0.4299 0.4 0.4188 47,700
11/05/2012 0.42 0.42 0.4163 0.4163 19,570
11/02/2012 0.43 0.435 0.41 0.42 74,922
11/01/2012 0.44 0.44 0.425 0.425 57,306
10/31/2012 0.44 0.4446 0.4079 0.4363 123,627
10/26/2012 0.449 0.45 0.4233 0.43 35,100
10/25/2012 0.425 0.4456 0.425 0.445 28,770
10/24/2012 0.44 0.4575 0.4 0.44 31,285
10/23/2012 0.47 0.4746 0.45 0.45 48,030
10/22/2012 0.46 0.47 0.43 0.45 82,769
10/19/2012 0.4534 0.4689 0.45 0.46 63,782
10/18/2012 0.6 0.6 0.455 0.4693 277,845
10/17/2012 0.43 0.59 0.43 0.5 708,561
10/16/2012 0.39 0.448 0.39 0.44 357,383
10/15/2012 0.4 0.4154 0.3827 0.3855 100,615
10/12/2012 0.38 0.42 0.3799 0.4 1,287,575
10/11/2012 0.375 0.398 0.375 0.398 56,411
10/10/2012 0.3989 0.399 0.3725 0.375 197,800
10/09/2012 0.38 0.38 0.36 0.3788 376,751
10/08/2012 0.36 0.375 0.346 0.375 79,760
10/05/2012 0.378 0.378 0.355 0.36 31,488
10/04/2012 0.38 0.38 0.365 0.37 88,100
10/03/2012 0.38 0.38 0.3499 0.35 127,232
10/02/2012 0.3799 0.38 0.35 0.38 263,953
10/01/2012 0.384 0.384 0.35 0.38 402,200
09/28/2012 0.38 0.38 0.3618 0.3619 212,407
09/27/2012 0.373 0.38 0.355 0.365 619,214
09/26/2012 0.365 0.37 0.33 0.363 188,608
09/25/2012 0.35 0.368 0.3488 0.368 92,033
09/24/2012 0.345 0.36 0.34 0.3431 61,150
09/21/2012 0.355 0.37 0.339 0.339 259,607
09/20/2012 0.379 0.379 0.3518 0.354 377,005
09/19/2012 0.36 0.38 0.3424 0.37 616,559
09/18/2012 0.4 0.4 0.32 0.332 189,616
09/17/2012 0.35 0.3593 0.3398 0.34 75,100
09/14/2012 0.35 0.36 0.34 0.342 246,160
09/13/2012 0.38 0.38 0.35 0.35 174,174
09/12/2012 0.39 0.4 0.38 0.39 37,897
09/11/2012 0.41 0.41 0.39 0.39 42,503
09/10/2012 0.39 0.4 0.3799 0.3889 94,032
09/07/2012 0.385 0.39 0.35 0.385 349,300
09/06/2012 0.3749 0.38 0.335 0.34 54,900
09/05/2012 0.37 0.3797 0.36 0.375 64,300
09/04/2012 0.33 0.38 0.33 0.36 221,730
08/31/2012 0.34 0.36 0.33 0.36 75,882
08/30/2012 0.33 0.3351 0.3225 0.3351 34,882
08/29/2012 0.3488 0.3488 0.32 0.34 120,056
08/28/2012 0.35 0.36 0.3331 0.34 171,139
08/27/2012 0.36 0.37 0.345 0.3453 59,504
08/24/2012 0.379 0.3795 0.34 0.35 98,657
08/23/2012 0.36 0.3896 0.3551 0.3798 199,673
08/22/2012 0.3425 0.3767 0.33 0.35 45,100
08/21/2012 0.37 0.38 0.3422 0.35 115,785
08/20/2012 0.34 0.37 0.34 0.3699 19,550
08/17/2012 0.3598 0.39 0.3497 0.35 133,242
08/16/2012 0.35 0.3787 0.35 0.3582 11,800
08/15/2012 0.39 0.39 0.35 0.35 172,245
08/14/2012 0.36 0.38 0.35 0.37 85,389
08/13/2012 0.36 0.37 0.36 0.3652 7,700
08/10/2012 0.38 0.38 0.37 0.377 27,344
08/09/2012 0.38 0.385 0.38 0.3816 16,443
08/08/2012 0.378 0.39 0.3779 0.38 23,800
08/07/2012 0.33 0.4 0.33 0.352 59,046
08/06/2012 0.4 0.4 0.37 0.389 21,240
08/03/2012 0.3999 0.4 0.35 0.4 42,499
08/02/2012 0.37 0.38 0.36 0.38 4,560
08/01/2012 0.3899 0.39 0.38 0.3899 3,100
07/31/2012 0.39 0.4 0.3335 0.39 153,090
07/30/2012 0.35 0.39 0.35 0.38 20,600
07/27/2012 0.34 0.3599 0.34 0.35 197,519
07/26/2012 0.3513 0.3813 0.34 0.342 131,580
07/25/2012 0.36 0.365 0.351 0.355 68,125
07/24/2012 0.36 0.38 0.36 0.36 25,950
07/23/2012 0.35 0.38 0.35 0.36 49,276
07/20/2012 0.366 0.367 0.36 0.36 45,550
07/19/2012 0.3948 0.3948 0.3749 0.38 25,422
07/18/2012 0.385 0.39 0.36 0.365 64,000
07/17/2012 0.38 0.38 0.375 0.38 25,200
07/16/2012 0.39 0.39 0.375 0.39 12,900
07/13/2012 0.395 0.395 0.38 0.38 9,400
07/12/2012 0.395 0.395 0.3899 0.39 15,540
07/11/2012 0.37 0.39 0.37 0.3899 25,725
07/10/2012 0.399 0.4 0.385 0.3937 42,918
07/09/2012 0.41 0.41 0.3687 0.37 92,100
07/06/2012 0.41 0.41 0.4099 0.41 30,800
07/05/2012 0.44 0.45 0.3899 0.42 47,060
07/03/2012 0.4441 0.4465 0.4 0.4398 58,205
07/02/2012 0.45 0.4694 0.43 0.4582 113,188
06/29/2012 0.46 0.47 0.4599 0.47 32,140
06/28/2012 0.48 0.48 0.43 0.45 55,875
06/27/2012 0.4 0.49 0.4 0.45 256,747
06/26/2012 0.41 0.41 0.35 0.3798 146,552
06/25/2012 0.41 0.42 0.4 0.41 20,250
06/22/2012 0.401 0.41 0.4 0.41 19,178
06/21/2012 0.44 0.44 0.39 0.39 104,210
06/20/2012 0.44 0.4417 0.42 0.42 24,268
06/19/2012 0.39 0.45 0.39 0.445 54,023
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.