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

Quarterhill Inc (TSX: QTRH )

1.730 +0.050 (+2.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2019 1.480 1.500 1.460 1.500 127,847 +0.03(+2.04%)
May 30, 2019 1.480 1.480 1.440 1.470 142,003 +0.01(+0.68%)
May 29, 2019 1.420 1.460 1.420 1.460 64,975 +0.01(+0.69%)
May 28, 2019 1.450 1.450 1.440 1.450 148,614 +0.01(+0.69%)
May 27, 2019 1.450 1.460 1.440 1.440 29,558 -0.02(-1.37%)
May 24, 2019 1.440 1.480 1.440 1.460 262,663 +0.01(+0.69%)
May 23, 2019 1.440 1.450 1.440 1.450 257,428 +0.01(+0.69%)
May 22, 2019 1.440 1.460 1.440 1.440 93,294 +0.00(+0.00%)
May 21, 2019 1.480 1.480 1.430 1.440 72,290 -0.01(-0.69%)
May 17, 2019 1.450 1.450 1.450 0 +0.01(+0.69%)
May 16, 2019 1.460 1.460 1.440 1.440 96,070 -0.01(-0.69%)
May 15, 2019 1.460 1.460 1.440 1.450 95,685 +0.01(+0.69%)
May 14, 2019 1.430 1.460 1.430 1.440 86,876 +0.01(+0.70%)
May 13, 2019 1.450 1.470 1.430 1.430 143,872 -0.02(-1.38%)
May 10, 2019 1.430 1.450 1.410 1.450 73,614 +0.01(+0.69%)
May 09, 2019 1.450 1.490 1.410 1.440 95,291 -0.02(-1.37%)
May 08, 2019 1.430 1.480 1.430 1.460 68,500 +0.00(+0.00%)
May 07, 2019 1.470 1.480 1.430 1.460 58,536 -0.01(-0.68%)
May 06, 2019 1.430 1.480 1.430 1.470 121,630 +0.03(+2.08%)
May 03, 2019 1.470 1.470 1.440 1.440 54,389 -0.02(-1.37%)
May 02, 2019 1.450 1.470 1.450 1.460 37,118 -0.02(-1.35%)
May 01, 2019 1.490 1.500 1.470 1.480 67,720 -0.01(-0.67%)
Apr 30, 2019 1.510 1.520 1.470 1.490 122,693 -0.04(-2.61%)
Apr 29, 2019 1.520 1.530 1.490 1.530 93,450 +0.01(+0.66%)
Apr 26, 2019 1.470 1.520 1.470 1.520 201,315 +0.04(+2.70%)
Apr 25, 2019 1.500 1.500 1.470 1.480 27,704 +0.01(+0.68%)
Apr 24, 2019 1.470 1.490 1.460 1.470 135,479 -0.03(-2.00%)
Apr 23, 2019 1.470 1.510 1.460 1.500 103,607 +0.05(+3.45%)
Apr 22, 2019 1.440 1.460 1.440 1.450 60,304 +0.00(+0.00%)
Apr 18, 2019 1.450 1.450 1.450 0 +0.00(+0.00%)
Apr 17, 2019 1.470 1.480 1.430 1.450 98,927 -0.01(-0.68%)
Apr 16, 2019 1.430 1.480 1.430 1.460 106,000 +0.00(+0.00%)
Apr 15, 2019 1.470 1.470 1.450 1.460 32,625 -0.01(-0.68%)
Apr 12, 2019 1.490 1.490 1.440 1.470 78,733 -0.01(-0.68%)
Apr 11, 2019 1.460 1.490 1.460 1.480 42,527 +0.02(+1.37%)
Apr 10, 2019 1.460 1.500 1.460 1.460 56,679 +0.00(+0.00%)
Apr 09, 2019 1.440 1.470 1.440 1.460 35,569 -0.03(-2.01%)
Apr 08, 2019 1.410 1.510 1.410 1.490 61,989 +0.02(+1.36%)
Apr 05, 2019 1.450 1.510 1.450 1.470 66,602 +0.00(+0.00%)
Apr 04, 2019 1.420 1.470 1.410 1.470 93,854 +0.06(+4.26%)
Apr 03, 2019 1.450 1.480 1.390 1.410 140,842 -0.05(-3.42%)
Apr 02, 2019 1.490 1.500 1.460 1.460 105,805 -0.03(-2.01%)
Apr 01, 2019 1.500 1.510 1.490 1.490 40,841 +0.01(+0.68%)
Mar 29, 2019 1.520 1.540 1.430 1.480 160,347 -0.04(-2.63%)
Mar 28, 2019 1.550 1.550 1.520 1.520 47,597 -0.02(-1.30%)
Mar 27, 2019 1.530 1.540 1.520 1.540 58,148 +0.01(+0.65%)
Mar 26, 2019 1.530 1.540 1.530 1.530 36,273 +0.00(+0.00%)
Mar 25, 2019 1.520 1.530 1.510 1.530 84,607 +0.01(+0.66%)
Mar 22, 2019 1.530 1.540 1.510 1.520 70,647 -0.03(-1.94%)
Mar 21, 2019 1.530 1.580 1.530 1.550 90,284 +0.02(+1.31%)
Mar 20, 2019 1.550 1.550 1.510 1.530 49,066 +0.01(+0.66%)
Mar 19, 2019 1.470 1.540 1.470 1.520 57,279 +0.04(+2.70%)
Mar 18, 2019 1.500 1.540 1.470 1.480 152,345 -0.02(-1.33%)
Mar 15, 2019 1.550 1.550 1.500 1.500 444,849 -0.05(-3.23%)
Mar 14, 2019 1.560 1.570 1.550 1.550 40,156 -0.01(-0.64%)
Mar 13, 2019 1.560 1.580 1.540 1.560 111,672 -0.02(-1.27%)
Mar 12, 2019 1.480 1.590 1.470 1.580 232,388 +0.11(+7.48%)
Mar 11, 2019 1.400 1.480 1.400 1.470 149,075 +0.06(+4.26%)
Mar 08, 2019 1.400 1.440 1.390 1.410 83,943 -0.02(-1.40%)
Mar 07, 2019 1.420 1.450 1.410 1.430 128,956 +0.01(+0.70%)
Mar 06, 2019 1.360 1.440 1.360 1.420 135,482 +0.05(+3.65%)
Mar 05, 2019 1.350 1.380 1.350 1.370 149,900 +0.02(+1.48%)
Mar 04, 2019 1.380 1.380 1.340 1.350 178,286 +0.02(+1.50%)
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.