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

Quarterhill Inc (OP: QTRHF )

1.290 +0.070 (+5.74%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 20, 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 (%)
Apr 30, 2024 1.280 1.280 1.280 1.280 300 +0.02(+1.59%)
Apr 29, 2024 1.260 1.260 1.240 1.260 952 -0.01(-1.18%)
Apr 26, 2024 1.269 1.275 1.260 1.275 22,892 -0.01(-0.78%)
Apr 24, 2024 1.285 500 +0.01(+1.18%)
Apr 22, 2024 1.270 4 +0.04(+3.34%)
Apr 18, 2024 1.229 3 -0.01(-0.49%)
Apr 17, 2024 1.230 1.235 1.230 1.235 2,332 +0.01(+0.82%)
Apr 16, 2024 1.260 1.260 1.225 1.225 45,837 -0.04(-3.54%)
Apr 15, 2024 1.280 1.290 1.270 1.270 9,952 -0.04(-3.05%)
Apr 12, 2024 1.310 1.330 1.310 1.310 6,000 -0.02(-1.87%)
Apr 10, 2024 1.335 0 +0.00(+0.38%)
Apr 09, 2024 1.330 1.360 1.330 1.330 40,890 -0.05(-3.62%)
Apr 08, 2024 1.330 1.380 1.330 1.380 10,131 +0.03(+2.60%)
Apr 05, 2024 1.345 1.345 1.345 1.345 1,000 -0.05(-3.93%)
Apr 03, 2024 1.400 0 -0.01(-0.71%)
Apr 02, 2024 1.410 1.410 1.410 1.410 6,010 -0.05(-3.42%)
Apr 01, 2024 1.403 1.460 1.403 1.460 76,875 +0.08(+5.80%)
Mar 28, 2024 1.331 1.380 1.320 1.380 11,000 +0.06(+4.55%)
Mar 27, 2024 1.310 1.320 1.310 1.320 6,335 +0.00(+0.00%)
Mar 26, 2024 1.320 1.320 1.320 1.320 4,093 +0.00(+0.00%)
Mar 25, 2024 1.320 1.320 1.320 1.320 4,500 -0.02(-1.49%)
Mar 22, 2024 1.340 1.340 1.340 1.340 3,224 -0.01(-1.11%)
Mar 21, 2024 1.355 1.355 1.355 1.355 490 -0.00(-0.07%)
Mar 20, 2024 1.350 1.356 1.340 1.356 7,575 -0.00(-0.29%)
Mar 19, 2024 1.340 1.360 1.311 1.360 62,143 -0.04(-3.10%)
Mar 18, 2024 1.403 1.403 1.403 1.403 11,021 -0.05(-3.21%)
Mar 15, 2024 1.460 1.493 1.440 1.450 15,817 +0.07(+5.07%)
Mar 14, 2024 1.400 1.400 1.380 1.380 9,133 -0.05(-3.50%)
Mar 13, 2024 1.415 1.440 1.415 1.430 1,233 +0.00(+0.00%)
Mar 12, 2024 1.360 1.430 1.350 1.430 92,509 +0.08(+5.93%)
Mar 11, 2024 1.359 1.359 1.350 1.350 1,165 +0.00(+0.00%)
Mar 08, 2024 1.360 1.360 1.350 1.350 7,408 -0.03(-2.17%)
Mar 07, 2024 1.360 1.380 1.347 1.380 19,716 +0.07(+5.75%)
Mar 06, 2024 1.280 1.305 1.280 1.305 49,244 +0.03(+2.76%)
Mar 04, 2024 1.270 0 +0.01(+0.40%)
Mar 01, 2024 1.270 1.270 1.260 1.265 4,170 +0.00(+0.40%)
Feb 29, 2024 1.260 1.260 1.260 1.260 1,001 -0.02(-1.56%)
Feb 28, 2024 1.210 1.300 1.210 1.280 1,794 -0.01(-0.78%)
Feb 27, 2024 1.290 1.290 1.290 1.290 669 +0.00(+0.00%)
Feb 26, 2024 1.290 1.290 1.290 1.290 6,016 -0.02(-1.53%)
Feb 23, 2024 1.200 1.310 1.200 1.310 7,637 +0.02(+1.55%)
Feb 22, 2024 1.295 1.295 1.290 1.290 1,158 +0.00(+0.00%)
Feb 21, 2024 1.290 1.290 1.290 1.290 976 +0.01(+0.39%)
Feb 16, 2024 1.285 2 -0.03(-1.91%)
Feb 15, 2024 1.320 1.322 1.310 1.310 8,806 +0.01(+0.77%)
Feb 13, 2024 1.300 70 -0.03(-2.26%)
Feb 12, 2024 1.330 1.330 1.330 1.330 999 -0.02(-1.48%)
Feb 08, 2024 1.350 0 -0.01(-0.88%)
Feb 07, 2024 1.300 1.362 1.300 1.362 1,113 +0.01(+0.96%)
Feb 06, 2024 1.349 1.349 1.349 1.349 11,500 -0.05(-3.64%)
Feb 02, 2024 1.400 0 -0.02(-1.41%)
Feb 01, 2024 1.300 1.420 1.300 1.420 6,700 +0.02(+1.21%)
Jan 31, 2024 1.390 1.420 1.390 1.403 37,641 -0.04(-2.91%)
Jan 29, 2024 1.445 0 -0.00(-0.24%)
Jan 25, 2024 1.448 0 -0.05(-3.43%)
Jan 24, 2024 1.483 1.500 1.483 1.500 32,768 +0.04(+2.74%)
Jan 23, 2024 1.405 1.470 1.405 1.460 35,305 +0.06(+4.29%)
Jan 22, 2024 1.390 1.400 1.390 1.400 1,500 +0.02(+1.45%)
Jan 19, 2024 1.390 1.390 1.380 1.380 7,050 +0.00(+0.36%)
Jan 17, 2024 1.375 0 +0.01(+0.95%)
Jan 16, 2024 1.390 1.390 1.362 1.362 2,245 -0.05(-3.40%)
Jan 12, 2024 1.425 1.429 1.410 1.410 18,608 -0.04(-2.76%)
Jan 08, 2024 1.450 25 -0.03(-2.03%)
Dec 29, 2023 1.480 0 +0.01(+0.68%)
Dec 28, 2023 1.470 1.470 1.470 1.470 400 +0.04(+2.80%)
Dec 27, 2023 1.420 1.430 1.420 1.430 664 +0.01(+0.70%)
Dec 26, 2023 1.460 1.460 1.420 1.420 645 -0.03(-2.07%)
Dec 22, 2023 1.450 1.450 1.450 1.450 100 -0.03(-2.13%)
Dec 21, 2023 1.500 1.500 1.480 1.482 7,936 -0.02(-1.23%)
Dec 20, 2023 1.610 1.610 1.500 1.500 1,978 -0.01(-0.56%)
Dec 19, 2023 1.491 1.508 1.490 1.508 1,903 +0.01(+0.57%)
Dec 18, 2023 1.500 1.500 1.500 1.500 3,310 -0.01(-0.66%)
Dec 15, 2023 1.450 1.510 1.400 1.510 486,163 +0.10(+7.09%)
Dec 14, 2023 1.410 1.410 1.410 1.410 3,952 +0.02(+1.44%)
Dec 13, 2023 1.360 1.410 1.360 1.390 91,367 +0.02(+1.46%)
Dec 12, 2023 1.290 1.370 1.290 1.370 164,971 +0.06(+4.58%)
Dec 11, 2023 1.270 1.310 1.270 1.310 2,352 -0.01(-0.76%)
Dec 08, 2023 1.286 1.320 1.280 1.320 45,500 -0.01(-0.75%)
Dec 07, 2023 1.339 1.343 1.308 1.330 42,560 -0.00(-0.37%)
Dec 06, 2023 1.340 1.350 1.335 1.335 1,250 +0.01(+1.14%)
Dec 05, 2023 1.262 1.320 1.262 1.320 46,036 +0.06(+4.76%)
Dec 04, 2023 1.230 1.270 1.230 1.260 201,403 +0.03(+2.77%)
Dec 01, 2023 1.225 1.230 1.220 1.226 79,610 +0.01(+0.48%)
Nov 30, 2023 1.230 1.230 1.220 1.220 7,479 +0.01(+0.83%)
Nov 28, 2023 1.210 212 -0.02(-1.63%)
Nov 27, 2023 1.210 1.240 1.210 1.230 4,556 +0.00(+0.01%)
Nov 24, 2023 1.210 1.230 1.210 1.230 200 +0.01(+1.23%)
Nov 22, 2023 1.215 1.215 1.215 1.215 365 -0.02(-2.02%)
Nov 21, 2023 1.270 1.270 1.240 1.240 41,297 -0.01(-0.80%)
Nov 20, 2023 1.220 1.250 1.220 1.250 4,813 +0.03(+2.46%)
Nov 17, 2023 1.220 1.220 1.220 1.220 6,365 -0.04(-3.17%)
Nov 16, 2023 1.260 1.260 1.260 1.260 6,900 -0.01(-0.83%)
Nov 15, 2023 1.200 1.280 1.200 1.271 68,374 +0.08(+6.40%)
Nov 14, 2023 1.150 1.194 1.070 1.194 3,200 +0.04(+3.39%)
Nov 13, 2023 1.140 1.155 1.140 1.155 16,658 +0.03(+3.12%)
Nov 10, 2023 1.110 1.120 1.110 1.120 12,414 +0.02(+1.45%)
Nov 09, 2023 1.106 1.106 1.104 1.104 9,075 +0.01(+1.28%)
Nov 08, 2023 1.090 1.090 1.090 1.090 25,200 -0.01(-0.91%)
Nov 06, 2023 1.100 0 +0.00(+0.00%)
Nov 03, 2023 1.090 1.100 1.090 1.100 12,067 +0.02(+1.38%)
Nov 02, 2023 1.060 1.085 1.060 1.085 3,295 +0.02(+2.27%)
Nov 01, 2023 1.061 1.061 1.061 1.061 249 -0.02(-2.22%)
Oct 30, 2023 1.085 0 +0.01(+1.07%)
Oct 27, 2023 1.080 1.080 1.060 1.073 6,200 +0.01(+1.27%)
Oct 26, 2023 1.060 1.090 1.060 1.060 21,358 +0.00(+0.00%)
Oct 25, 2023 1.040 1.090 1.040 1.060 48,146 -0.00(-0.15%)
Oct 24, 2023 1.062 1.062 1.062 1.062 200 -0.02(-1.70%)
Oct 19, 2023 1.080 0 +0.01(+0.93%)
Oct 17, 2023 1.070 0 -0.03(-2.73%)
Oct 16, 2023 1.080 1.100 1.080 1.100 11,000 -0.02(-1.79%)
Oct 13, 2023 1.110 1.130 1.110 1.120 42,506 +0.03(+2.75%)
Oct 11, 2023 1.090 0 +0.05(+4.81%)
Oct 10, 2023 1.050 1.050 1.030 1.040 10,100 +0.02(+1.96%)
Oct 05, 2023 1.020 0 +0.00(+0.00%)
Oct 04, 2023 1.020 1.020 1.020 1.020 9,999 -0.00(-0.01%)
Oct 03, 2023 1.030 1.030 1.020 1.020 3,000 -0.05(-4.66%)
Oct 02, 2023 1.070 1.080 1.070 1.070 13,250 +0.02(+1.90%)
Sep 29, 2023 1.080 1.088 1.050 1.050 6,072 -0.05(-4.55%)
Sep 27, 2023 1.100 0 -0.01(-0.90%)
Sep 26, 2023 1.110 1.110 1.110 1.110 2,084 -0.02(-1.94%)
Sep 25, 2023 1.090 1.132 1.132 1.132 1,035 +0.04(+3.71%)
Sep 21, 2023 1.091 0 -0.03(-2.54%)
Sep 20, 2023 1.099 1.120 1.090 1.120 8,047 -0.01(-0.88%)
Sep 15, 2023 1.130 0 -0.02(-1.74%)
Sep 14, 2023 1.150 1.150 1.150 1.150 10,095 +0.01(+0.88%)
Sep 13, 2023 1.140 1.140 1.140 1.140 2,138 +0.01(+0.88%)
Sep 12, 2023 1.100 1.137 1.100 1.130 38,241 +0.03(+2.73%)
Sep 11, 2023 1.092 1.100 1.090 1.100 56,172 +0.01(+0.92%)
Sep 08, 2023 1.067 1.090 1.067 1.090 88,300 +0.04(+3.81%)
Sep 07, 2023 1.010 1.100 1.010 1.050 110,724 -0.06(-5.41%)
Sep 06, 2023 1.090 1.110 1.090 1.110 100,186 +0.03(+2.78%)
Sep 05, 2023 1.080 1.080 1.080 1.080 200 +0.02(+1.89%)
Sep 01, 2023 1.080 1.080 1.060 1.060 8,800 -0.03(-2.75%)
Aug 31, 2023 1.090 1.090 1.070 1.090 10,000 -0.00(-0.37%)
Aug 30, 2023 1.090 1.094 1.090 1.094 18,550 +0.00(+0.37%)
Aug 29, 2023 1.090 1.090 1.090 1.090 3,000 +0.02(+2.27%)
Aug 28, 2023 1.010 1.080 1.010 1.066 7,592 +0.01(+0.55%)
Aug 24, 2023 1.060 0 -0.02(-2.30%)
Aug 23, 2023 1.080 1.085 1.080 1.085 292 -0.02(-1.36%)
Aug 22, 2023 1.100 1.100 1.100 1.100 2,500 +0.00(+0.00%)
Aug 21, 2023 1.070 1.110 1.070 1.100 13,405 -0.05(-4.35%)
Aug 18, 2023 1.147 1.150 1.135 1.150 20,051 -0.02(-1.88%)
Aug 17, 2023 1.160 1.172 1.160 1.172 15,100 -0.00(-0.26%)
Aug 15, 2023 1.175 0 +0.01(+0.69%)
Aug 10, 2023 1.167 0 +0.03(+2.37%)
Aug 09, 2023 1.210 1.210 1.140 1.140 3,170 +0.05(+5.07%)
Aug 08, 2023 1.071 1.085 1.071 1.085 1,535 -0.04(-3.13%)
Aug 02, 2023 1.120 0 +0.02(+1.77%)
Aug 01, 2023 1.150 1.150 1.101 1.101 735 -0.07(-5.94%)
Jul 31, 2023 1.100 1.171 1.100 1.170 11,251 +0.00(+0.00%)
Jul 28, 2023 1.150 1.170 1.140 1.170 7,625 +0.03(+2.63%)
Jul 27, 2023 1.140 1.180 1.130 1.140 34,164 +0.01(+0.88%)
Jul 26, 2023 1.070 1.130 1.070 1.130 1,723 +0.09(+8.65%)
Jul 25, 2023 1.040 1.040 1.040 1.040 1,210 +0.01(+0.58%)
Jul 21, 2023 1.034 92 -0.02(-1.52%)
Jul 19, 2023 1.050 0 +0.00(+0.00%)
Jul 18, 2023 1.020 1.050 1.020 1.050 994 +0.00(+0.00%)
Jul 17, 2023 1.043 1.050 1.043 1.050 758 +0.03(+3.30%)
Jul 14, 2023 1.020 1.020 0.9967 1.016 4,940 -0.01(-1.31%)
Jul 12, 2023 1.030 5 -0.01(-0.96%)
Jul 11, 2023 1.020 1.040 1.020 1.040 1,100 +0.02(+1.96%)
Jul 10, 2023 1.020 1.020 1.020 1.020 225 +0.00(+0.00%)
Jul 07, 2023 1.030 1.030 1.020 1.020 369 -0.05(-4.67%)
Jul 06, 2023 1.070 1.070 1.070 1.070 1,001 -0.01(-0.93%)
Jul 05, 2023 1.070 1.080 1.050 1.080 3,703 +0.06(+5.88%)
Jul 03, 2023 1.020 1.080 1.020 1.020 9,966 -0.10(-8.93%)
Jun 30, 2023 1.120 1.120 1.120 1.120 1,300 +0.03(+2.74%)
Jun 29, 2023 1.050 1.130 1.050 1.090 26,650 +0.06(+5.83%)
Jun 28, 2023 0.9386 1.030 0.9386 1.030 48,040 +0.09(+9.06%)
Jun 27, 2023 0.9777 0.9777 0.9444 0.9444 8,500 -0.03(-2.95%)
Jun 23, 2023 0.9731 5 -0.01(-0.61%)
Jun 22, 2023 0.9737 0.9791 0.9737 0.9791 2,250 +0.02(+2.52%)
Jun 21, 2023 0.9600 0.9600 0.9550 0.9550 20,521 +0.00(+0.19%)
Jun 20, 2023 0.8850 0.9532 0.8850 0.9532 3,401 +0.01(+1.15%)
Jun 16, 2023 0.9900 0.9900 0.9300 0.9424 44,297 -0.02(-2.14%)
Jun 14, 2023 0.9635 0.9630 20 -0.04(-3.70%)
Jun 12, 2023 1.000 27 +0.03(+3.11%)
Jun 09, 2023 0.9771 0.9771 0.9655 0.9698 2,300 +0.00(+0.22%)
Jun 08, 2023 0.9676 0.9677 0.9510 0.9677 1,400 +0.00(+0.02%)
Jun 07, 2023 0.9585 0.9675 0.9275 0.9675 1,550 -0.03(-2.56%)
Jun 06, 2023 0.9929 0.9929 0.9929 0.9929 800 +0.01(+0.96%)
Jun 05, 2023 0.9835 0.9835 0.9835 0.9835 1,201 -0.00(-0.39%)
Jun 02, 2023 0.9793 0.9874 0.9793 0.9874 11,745 +0.05(+5.46%)
Jun 01, 2023 0.9201 0.9445 0.9027 0.9363 38,954 +0.05(+5.53%)
May 31, 2023 0.8751 0.8872 0.8751 0.8872 855 -0.03(-3.57%)
May 26, 2023 0.9200 0 +0.02(+2.22%)
May 25, 2023 0.8777 0.9000 0.8777 0.9000 12,860 -0.02(-2.39%)
May 24, 2023 0.8966 0.9220 0.8966 0.9220 11,650 +0.00(+0.29%)
May 23, 2023 0.9041 0.9193 0.9041 0.9193 10,597 -0.03(-3.00%)
May 19, 2023 0.9477 0 -0.01(-0.59%)
May 18, 2023 0.9200 0.9595 0.9191 0.9533 13,701 +0.07(+8.11%)
May 17, 2023 0.8738 0.8818 0.8738 0.8818 3,105 -0.05(-5.56%)
May 16, 2023 0.9200 0.9337 0.9200 0.9337 4,000 +0.03(+3.74%)
May 15, 2023 0.8500 0.9000 0.8500 0.9000 21,570 +0.02(+2.27%)
May 12, 2023 0.8800 0.8800 0.8800 0.8800 3,440 +0.00(+0.38%)
May 11, 2023 0.8334 0.9000 0.8334 0.8767 118,464 -0.04(-4.18%)
May 10, 2023 1.010 1.010 0.8868 0.9149 117,437 -0.15(-13.69%)
May 08, 2023 1.060 30 +0.01(+0.95%)
May 05, 2023 1.050 1.050 1.050 1.050 9,505 +0.10(+10.53%)
May 04, 2023 0.9600 0.9600 0.9500 0.9500 34,210 -0.01(-0.62%)
May 03, 2023 0.9807 0.9916 0.9559 0.9559 2,325 +0.01(+0.62%)
May 02, 2023 0.9500 0.9600 0.9500 0.9500 3,000 -0.03(-3.17%)
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.