Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quarterhill Inc (OP: QTRHF )

1.230 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 2024 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 (%)
Mar 31, 2020 1.120 1.150 1.120 1.150 31,034 +0.15(+15.00%)
Mar 30, 2020 1.015 1.015 0.9846 1.000 8,461 -0.03(-2.91%)
Mar 27, 2020 1.026 1.030 1.020 1.030 11,800 -0.03(-2.83%)
Mar 26, 2020 1.079 1.079 1.031 1.060 14,312 +0.03(+2.59%)
Mar 25, 2020 0.9990 1.060 0.9865 1.033 8,063 +0.06(+6.52%)
Mar 24, 2020 0.9656 0.9723 0.9487 0.9700 19,920 +0.05(+5.46%)
Mar 23, 2020 0.9449 0.9497 0.8700 0.9198 36,815 -0.10(-9.82%)
Mar 20, 2020 0.9930 1.030 0.9700 1.020 20,100 +0.03(+3.45%)
Mar 19, 2020 0.9354 1.000 0.9225 0.9860 32,081 +0.08(+8.26%)
Mar 18, 2020 0.9656 0.9950 0.9100 0.9108 37,572 -0.10(-9.82%)
Mar 17, 2020 0.9949 1.030 0.9949 1.010 16,434 -0.04(-3.81%)
Mar 16, 2020 0.2951 1.170 0.2951 1.050 19,367 -0.08(-7.08%)
Mar 13, 2020 1.058 1.140 1.050 1.130 45,000 +0.07(+6.55%)
Mar 12, 2020 1.120 1.120 1.046 1.060 29,691 -0.06(-5.78%)
Mar 11, 2020 1.167 1.167 1.120 1.125 26,321 -0.07(-6.21%)
Mar 10, 2020 1.197 1.220 1.180 1.200 13,250 +0.01(+0.84%)
Mar 09, 2020 1.210 1.240 1.190 1.190 43,904 -0.11(-8.81%)
Mar 06, 2020 1.299 1.310 1.290 1.305 15,200 -0.01(-0.73%)
Mar 05, 2020 1.320 1.330 1.300 1.315 18,632 -0.01(-0.41%)
Mar 04, 2020 1.335 1.345 1.320 1.320 3,844 +0.02(+1.54%)
Mar 03, 2020 1.322 1.322 1.300 1.300 12,581 -0.02(-1.63%)
Mar 02, 2020 1.330 1.330 1.293 1.321 59,061 -0.03(-2.11%)
Feb 28, 2020 1.380 1.380 1.268 1.350 36,200 -0.04(-2.88%)
Feb 27, 2020 1.360 1.390 1.330 1.390 7,801 +0.03(+1.95%)
Feb 26, 2020 1.370 1.388 1.363 1.363 11,524 -0.03(-1.91%)
Feb 25, 2020 1.415 1.415 1.361 1.390 19,135 -0.03(-2.12%)
Feb 24, 2020 1.437 1.437 1.410 1.420 7,009 -0.06(-4.05%)
Feb 21, 2020 1.484 1.484 1.464 1.480 2,300 +0.00(+0.00%)
Feb 20, 2020 1.450 1.490 1.450 1.480 4,675 +0.05(+3.50%)
Feb 19, 2020 1.370 1.430 1.370 1.430 15,771 +0.00(+0.35%)
Feb 18, 2020 1.370 1.430 1.370 1.425 1,549 -0.01(-1.04%)
Feb 14, 2020 1.442 1.454 1.440 1.440 6,700 -0.01(-0.69%)
Feb 13, 2020 1.460 1.470 1.450 1.450 30,780 -0.01(-0.68%)
Feb 12, 2020 1.478 1.492 1.460 1.460 7,835 -0.04(-2.67%)
Feb 11, 2020 1.510 1.516 1.490 1.500 3,999 +0.02(+1.35%)
Feb 10, 2020 1.460 1.480 1.460 1.480 2,726 -0.02(-1.33%)
Feb 07, 2020 1.515 1.515 1.500 1.500 12,600 -0.01(-0.66%)
Feb 06, 2020 1.510 1.510 1.510 1.510 4,050 +0.00(+0.00%)
Feb 05, 2020 1.540 1.540 1.480 1.510 19,692 +0.01(+0.67%)
Feb 04, 2020 1.440 1.510 1.440 1.500 27,698 +0.04(+2.74%)
Feb 03, 2020 1.450 1.496 1.450 1.460 27,736 +0.01(+0.69%)
Jan 31, 2020 1.460 1.460 1.430 1.450 8,900 -0.01(-0.68%)
Jan 30, 2020 1.500 1.500 1.455 1.460 44,166 -0.02(-1.02%)
Jan 29, 2020 1.490 1.510 1.427 1.475 93,378 -0.03(-2.32%)
Jan 28, 2020 1.590 1.590 1.500 1.510 115,203 -0.04(-2.58%)
Jan 27, 2020 1.520 1.581 1.490 1.550 131,670 +0.09(+6.45%)
Jan 24, 2020 1.350 1.480 1.350 1.456 50,700 +0.06(+4.01%)
Jan 23, 2020 1.360 1.400 1.360 1.400 19,260 +0.04(+2.94%)
Jan 22, 2020 1.340 1.361 1.340 1.360 5,901 -0.03(-2.16%)
Jan 21, 2020 1.347 1.400 1.330 1.390 83,393 +0.06(+4.51%)
Jan 17, 2020 1.330 1.340 1.310 1.330 75,700 +0.01(+0.57%)
Jan 16, 2020 1.350 1.350 1.322 1.322 7,087 +0.01(+0.52%)
Jan 15, 2020 1.341 1.341 1.315 1.315 5,000 -0.03(-2.45%)
Jan 14, 2020 1.310 1.349 1.310 1.349 7,360 -0.01(-0.45%)
Jan 13, 2020 1.369 1.369 1.310 1.355 8,919 +0.01(+0.67%)
Jan 10, 2020 1.400 1.400 1.346 1.346 14,500 -0.05(-3.89%)
Jan 09, 2020 1.270 1.420 1.270 1.400 39,400 +0.01(+0.72%)
Jan 08, 2020 1.354 1.390 1.330 1.390 35,722 +0.09(+6.92%)
Jan 07, 2020 1.270 1.300 1.270 1.300 2,324 +0.05(+4.00%)
Jan 06, 2020 1.250 1.261 1.250 1.250 16,751 -0.03(-2.34%)
Jan 03, 2020 1.280 1.295 1.280 1.280 15,200 -0.02(-1.54%)
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.