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, May 30, 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 (%)
Jun 30, 2020 1.500 1.550 1.490 1.550 18,432 +0.08(+5.41%)
Jun 29, 2020 1.560 1.560 1.470 1.470 58,796 -0.02(-1.64%)
Jun 26, 2020 1.560 1.560 1.480 1.494 23,500 -0.03(-1.68%)
Jun 25, 2020 1.570 1.570 1.510 1.520 6,220 -0.02(-1.30%)
Jun 24, 2020 1.550 1.560 1.510 1.540 21,848 -0.02(-1.28%)
Jun 23, 2020 1.550 1.590 1.550 1.560 3,636 +0.03(+1.63%)
Jun 22, 2020 1.552 1.580 1.535 1.535 7,567 -0.02(-1.29%)
Jun 19, 2020 1.620 1.653 1.555 1.555 17,900 -0.06(-3.42%)
Jun 18, 2020 1.631 1.689 1.610 1.610 83,591 -0.03(-2.02%)
Jun 17, 2020 1.500 1.643 1.500 1.643 113,201 +0.16(+11.03%)
Jun 16, 2020 1.430 1.500 1.429 1.480 23,425 +0.08(+5.71%)
Jun 15, 2020 1.360 1.420 1.355 1.400 23,128 +0.02(+1.45%)
Jun 12, 2020 1.397 1.430 1.350 1.380 46,900 -0.02(-1.43%)
Jun 11, 2020 1.410 1.435 1.367 1.400 32,234 -0.06(-3.89%)
Jun 10, 2020 1.500 1.500 1.450 1.457 30,913 -0.02(-1.06%)
Jun 09, 2020 1.456 1.480 1.456 1.472 16,168 -0.01(-0.52%)
Jun 08, 2020 1.495 1.495 1.437 1.480 40,328 +0.03(+2.07%)
Jun 05, 2020 1.465 1.480 1.440 1.450 9,500 -0.01(-0.68%)
Jun 04, 2020 1.500 1.500 1.430 1.460 11,928 -0.00(-0.23%)
Jun 03, 2020 1.480 1.480 1.440 1.463 22,125 -0.01(-0.46%)
Jun 02, 2020 1.466 1.480 1.431 1.470 92,623 +0.03(+2.32%)
Jun 01, 2020 1.460 1.490 1.420 1.437 12,004 -0.03(-1.89%)
May 29, 2020 1.440 1.485 1.440 1.464 36,000 -0.01(-0.40%)
May 28, 2020 1.440 1.490 1.440 1.470 8,766 +0.01(+0.71%)
May 27, 2020 1.480 1.490 1.430 1.460 57,037 -0.01(-0.68%)
May 26, 2020 1.460 1.500 1.440 1.470 181,354 +0.04(+2.80%)
May 22, 2020 1.410 1.430 1.390 1.430 39,000 +0.02(+1.49%)
May 21, 2020 1.400 1.430 1.367 1.409 129,644 -0.03(-1.81%)
May 20, 2020 1.535 1.535 1.435 1.435 275,279 -0.06(-4.33%)
May 19, 2020 1.380 1.520 1.380 1.500 121,363 +0.20(+15.38%)
May 18, 2020 1.160 1.410 1.160 1.300 51,398 -0.01(-0.79%)
May 15, 2020 1.380 1.380 1.300 1.310 50,000 +0.01(+0.80%)
May 14, 2020 1.350 1.350 1.240 1.300 30,072 +0.03(+2.33%)
May 13, 2020 1.350 1.350 1.260 1.270 47,742 -0.06(-4.48%)
May 12, 2020 1.320 1.330 1.310 1.330 82,025 +0.03(+2.31%)
May 11, 2020 1.270 1.310 1.270 1.300 18,956 +0.01(+1.03%)
May 08, 2020 1.287 1.287 1.287 1.287 1,200 +0.02(+1.31%)
May 07, 2020 1.260 1.306 1.260 1.270 10,901 -0.03(-2.13%)
May 06, 2020 1.300 1.301 1.238 1.298 3,416 +0.06(+4.66%)
May 05, 2020 1.250 1.260 1.230 1.240 27,037 +0.04(+2.99%)
May 04, 2020 1.204 1.204 1.204 5 +0.00(+0.00%)
May 01, 2020 1.204 1.204 1.204 1.204 5,000 -0.05(-4.23%)
Apr 30, 2020 1.280 1.280 1.257 1.257 584 -0.00(-0.22%)
Apr 29, 2020 1.240 1.260 1.230 1.260 25,788 +0.04(+2.89%)
Apr 28, 2020 1.210 1.225 1.202 1.225 10,211 +0.01(+0.79%)
Apr 27, 2020 1.190 1.215 1.190 1.215 3,239 +0.02(+1.25%)
Apr 24, 2020 1.165 1.200 1.165 1.200 11,000 +0.03(+2.56%)
Apr 23, 2020 1.150 1.185 1.150 1.170 1,555 -0.00(-0.37%)
Apr 22, 2020 1.160 1.174 1.160 1.174 34,148 -0.01(-1.19%)
Apr 21, 2020 1.190 1.190 1.189 1.189 5,440 -0.01(-0.95%)
Apr 20, 2020 1.162 1.214 1.162 1.200 6,784 +0.01(+0.84%)
Apr 17, 2020 1.180 1.190 1.180 1.190 6,400 +0.02(+1.71%)
Apr 16, 2020 1.151 1.170 1.150 1.170 36,413 +0.02(+1.74%)
Apr 15, 2020 1.150 1.153 1.150 1.150 4,108 -0.04(-3.36%)
Apr 14, 2020 1.200 1.204 1.190 1.190 7,381 +0.01(+0.85%)
Apr 13, 2020 1.159 1.180 1.150 1.180 2,651 +0.02(+1.72%)
Apr 09, 2020 1.190 1.197 1.160 1.160 17,400 -0.02(-1.28%)
Apr 08, 2020 1.169 1.175 1.169 1.175 4,001 -0.03(-2.12%)
Apr 07, 2020 1.212 1.220 1.200 1.200 13,125 +0.02(+1.44%)
Apr 06, 2020 1.150 1.210 1.150 1.183 9,926 +0.01(+0.71%)
Apr 03, 2020 1.090 1.175 1.090 1.175 36,700 +0.01(+0.44%)
Apr 02, 2020 1.170 1.170 1.170 1.170 3,009 +0.00(+0.00%)
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.