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, 2021 2.070 2.080 2.063 2.080 12,200 +0.03(+1.46%)
Apr 29, 2021 2.032 2.050 2.032 2.050 6,073 +0.00(+0.00%)
Apr 28, 2021 2.010 2.050 2.010 2.050 16,450 +0.03(+1.49%)
Apr 27, 2021 2.020 2.020 2.000 2.020 4,718 +0.02(+0.98%)
Apr 26, 2021 2.005 2.030 1.980 2.000 13,619 +0.00(+0.17%)
Apr 23, 2021 1.991 1.997 1.990 1.997 5,500 +0.02(+0.86%)
Apr 22, 2021 1.990 2.010 1.949 1.980 21,825 +0.04(+2.06%)
Apr 21, 2021 1.937 1.950 1.920 1.940 11,400 +0.01(+0.52%)
Apr 20, 2021 1.930 1.940 1.910 1.930 5,626 -0.02(-1.03%)
Apr 19, 2021 1.970 1.970 1.940 1.950 5,566 -0.00(-0.03%)
Apr 16, 2021 2.005 2.005 1.945 1.951 1,500 +0.01(+0.55%)
Apr 15, 2021 1.970 1.980 1.940 1.940 16,485 -0.05(-2.49%)
Apr 14, 2021 1.940 2.000 1.940 1.990 27,759 +0.05(+2.56%)
Apr 13, 2021 1.920 1.969 1.920 1.940 46,507 -0.02(-1.02%)
Apr 12, 2021 2.020 2.020 1.949 1.960 38,703 -0.06(-2.97%)
Apr 09, 2021 2.030 2.030 2.010 2.020 13,600 -0.01(-0.49%)
Apr 08, 2021 2.030 2.037 2.017 2.030 4,025 +0.01(+0.50%)
Apr 07, 2021 2.100 2.100 2.020 2.020 2,596 -0.06(-2.88%)
Apr 06, 2021 2.040 2.080 2.040 2.080 27,234 +0.04(+1.96%)
Apr 05, 2021 2.052 2.090 2.040 2.040 26,615 +0.01(+0.49%)
Apr 01, 2021 2.020 2.037 2.000 2.030 13,100 -0.02(-0.98%)
Mar 31, 2021 2.119 2.140 2.040 2.050 21,544 -0.09(-4.20%)
Mar 30, 2021 2.001 2.140 2.001 2.140 29,136 +0.14(+6.87%)
Mar 29, 2021 2.080 2.080 1.983 2.002 6,541 +0.01(+0.62%)
Mar 26, 2021 1.911 1.990 1.911 1.990 5,700 +0.12(+6.42%)
Mar 25, 2021 1.879 1.879 1.863 1.870 2,141 -0.01(-0.53%)
Mar 24, 2021 1.910 1.930 1.879 1.880 42,603 -0.03(-1.57%)
Mar 23, 2021 1.956 1.956 1.900 1.910 43,833 -0.05(-2.55%)
Mar 22, 2021 1.940 1.960 1.921 1.960 14,226 +0.02(+1.08%)
Mar 19, 2021 1.920 1.940 1.910 1.939 8,600 +0.02(+0.99%)
Mar 18, 2021 1.945 1.965 1.910 1.920 38,344 -0.06(-3.03%)
Mar 17, 2021 1.900 1.980 1.900 1.980 10,299 +0.04(+2.33%)
Mar 16, 2021 2.000 2.000 1.920 1.935 30,379 -0.07(-3.73%)
Mar 15, 2021 2.060 2.070 1.964 2.010 27,722 -0.05(-2.46%)
Mar 12, 2021 2.120 2.140 2.061 2.061 7,400 -0.05(-2.34%)
Mar 11, 2021 2.141 2.193 2.050 2.110 220,537 -0.12(-5.38%)
Mar 10, 2021 2.250 2.300 2.223 2.230 83,339 +0.00(+0.00%)
Mar 09, 2021 2.190 2.250 2.190 2.230 63,367 +0.04(+1.83%)
Mar 08, 2021 2.160 2.210 2.160 2.190 14,641 +0.03(+1.39%)
Mar 05, 2021 2.170 2.180 2.104 2.160 89,800 -0.03(-1.39%)
Mar 04, 2021 2.230 2.240 2.171 2.191 14,740 -0.07(-3.06%)
Mar 03, 2021 2.290 2.293 2.260 2.260 5,445 -0.02(-0.89%)
Mar 02, 2021 2.280 2.310 2.260 2.280 14,260 +0.01(+0.28%)
Mar 01, 2021 2.290 2.328 2.260 2.274 94,405 +0.11(+5.25%)
Feb 26, 2021 2.200 2.200 2.150 2.160 12,200 -0.04(-1.81%)
Feb 25, 2021 2.291 2.320 2.200 2.200 207,091 -0.10(-4.35%)
Feb 24, 2021 2.200 2.300 2.190 2.300 180,046 +0.05(+2.22%)
Feb 23, 2021 2.250 2.250 2.169 2.250 282,362 -0.03(-1.32%)
Feb 22, 2021 2.283 2.318 2.250 2.280 131,249 -0.01(-0.44%)
Feb 19, 2021 2.170 2.320 2.170 2.290 106,300 -0.01(-0.31%)
Feb 18, 2021 2.340 2.350 2.290 2.297 90,916 -0.05(-2.25%)
Feb 17, 2021 2.370 2.370 2.315 2.350 91,578 -0.03(-1.26%)
Feb 16, 2021 2.350 2.400 2.290 2.380 159,095 +0.03(+1.28%)
Feb 12, 2021 2.400 2.440 2.320 2.350 20,700 -0.05(-2.08%)
Feb 11, 2021 2.430 2.450 2.385 2.400 49,342 -0.02(-0.62%)
Feb 10, 2021 2.370 2.450 2.370 2.415 72,240 +0.06(+2.55%)
Feb 09, 2021 2.360 2.360 2.250 2.355 116,319 +0.05(+2.34%)
Feb 08, 2021 2.330 2.330 2.281 2.301 29,597 +0.00(+0.05%)
Feb 05, 2021 2.340 2.340 2.258 2.300 67,700 +0.05(+2.03%)
Feb 04, 2021 2.360 2.360 2.231 2.254 27,412 -0.04(-1.77%)
Feb 03, 2021 2.160 2.300 2.140 2.295 183,505 +0.15(+7.23%)
Feb 02, 2021 2.020 2.140 2.020 2.140 39,284 +0.12(+5.81%)
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.