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 29, 2020 2.040 2.050 2.010 2.010 219,885 -0.03(-1.47%)
May 28, 2020 2.010 2.050 2.000 2.040 259,062 +0.02(+0.99%)
May 27, 2020 2.070 2.070 1.980 2.020 248,855 -0.03(-1.46%)
May 26, 2020 2.060 2.070 2.010 2.050 652,558 +0.00(+0.00%)
May 25, 2020 2.020 2.070 2.000 2.050 381,887 +0.06(+3.02%)
May 22, 2020 1.950 1.990 1.950 1.990 196,466 +0.04(+2.05%)
May 21, 2020 1.930 1.980 1.880 1.950 1,267,226 -0.04(-2.01%)
May 20, 2020 2.120 2.120 1.980 1.990 502,676 -0.10(-4.78%)
May 19, 2020 1.920 2.110 1.920 2.090 1,748,168 +0.24(+12.97%)
May 15, 2020 1.850 1.850 1.850 0 +0.01(+0.54%)
May 14, 2020 1.830 1.840 1.780 1.840 85,680 +0.01(+0.55%)
May 13, 2020 1.880 1.880 1.790 1.830 133,075 -0.04(-2.14%)
May 12, 2020 1.840 1.880 1.830 1.870 180,058 +0.03(+1.63%)
May 11, 2020 1.800 1.840 1.790 1.840 259,601 +0.03(+1.66%)
May 08, 2020 1.800 1.820 1.790 1.810 66,553 +0.02(+1.12%)
May 07, 2020 1.850 1.850 1.790 1.790 212,257 -0.05(-2.72%)
May 06, 2020 1.770 1.850 1.740 1.840 268,034 +0.09(+5.14%)
May 05, 2020 1.770 1.770 1.730 1.750 64,790 -0.01(-0.57%)
May 04, 2020 1.710 1.760 1.700 1.760 44,405 +0.03(+1.73%)
May 01, 2020 1.730 1.740 1.700 1.730 73,797 -0.02(-1.14%)
Apr 30, 2020 1.770 1.800 1.730 1.750 106,895 -0.02(-1.13%)
Apr 29, 2020 1.730 1.770 1.700 1.770 741,917 +0.05(+2.91%)
Apr 28, 2020 1.710 1.730 1.690 1.720 113,800 +0.01(+0.58%)
Apr 27, 2020 1.710 1.710 1.680 1.710 34,877 +0.02(+1.18%)
Apr 24, 2020 1.650 1.700 1.650 1.690 76,609 +0.04(+2.42%)
Apr 23, 2020 1.640 1.670 1.630 1.650 64,067 +0.00(+0.00%)
Apr 22, 2020 1.660 1.670 1.640 1.650 37,913 -0.03(-1.79%)
Apr 21, 2020 1.650 1.700 1.650 1.680 361,216 -0.02(-1.18%)
Apr 20, 2020 1.670 1.720 1.650 1.700 224,695 +0.02(+1.19%)
Apr 17, 2020 1.660 1.690 1.660 1.680 274,160 +0.05(+3.07%)
Apr 16, 2020 1.640 1.680 1.620 1.630 415,579 +0.03(+1.87%)
Apr 15, 2020 1.640 1.640 1.600 1.600 80,390 -0.06(-3.61%)
Apr 14, 2020 1.660 1.690 1.650 1.660 89,473 +0.02(+1.22%)
Apr 13, 2020 1.600 1.650 1.600 1.640 23,569 +0.02(+1.23%)
Apr 09, 2020 1.620 1.620 1.620 0 -0.04(-2.41%)
Apr 08, 2020 1.660 1.680 1.620 1.660 123,879 +0.00(+0.00%)
Apr 07, 2020 1.710 1.730 1.660 1.660 104,644 -0.02(-1.19%)
Apr 06, 2020 1.700 1.720 1.680 1.680 151,355 +0.00(+0.00%)
Apr 03, 2020 1.630 1.700 1.630 1.680 237,777 +0.06(+3.70%)
Apr 02, 2020 1.670 1.690 1.620 1.620 104,398 -0.06(-3.57%)
Apr 01, 2020 1.670 1.730 1.620 1.680 534,695 -0.01(-0.59%)
Mar 31, 2020 1.500 1.690 1.500 1.690 1,472,521 +0.28(+19.86%)
Mar 30, 2020 1.400 1.440 1.390 1.410 78,646 -0.03(-2.08%)
Mar 27, 2020 1.440 1.500 1.420 1.440 82,528 -0.06(-4.00%)
Mar 26, 2020 1.520 1.520 1.460 1.500 159,792 +0.03(+2.04%)
Mar 25, 2020 1.410 1.510 1.400 1.470 174,666 +0.08(+5.76%)
Mar 24, 2020 1.400 1.420 1.380 1.390 150,369 +0.06(+4.51%)
Mar 23, 2020 1.370 1.390 1.320 1.330 117,721 -0.10(-6.99%)
Mar 20, 2020 1.400 1.510 1.400 1.430 278,765 -0.02(-1.38%)
Mar 19, 2020 1.360 1.480 1.320 1.450 114,171 +0.06(+4.32%)
Mar 18, 2020 1.300 1.450 1.300 1.390 369,418 -0.04(-2.80%)
Mar 17, 2020 1.440 1.470 1.420 1.430 166,756 -0.06(-4.03%)
Mar 16, 2020 1.470 1.530 1.460 1.490 300,830 -0.11(-6.88%)
Mar 13, 2020 1.480 1.600 1.430 1.600 451,344 +0.12(+8.11%)
Mar 12, 2020 1.490 1.510 1.430 1.480 754,779 -0.11(-6.92%)
Mar 11, 2020 1.620 1.630 1.540 1.590 238,902 -0.06(-3.64%)
Mar 10, 2020 1.650 1.670 1.590 1.650 213,471 +0.02(+1.23%)
Mar 09, 2020 1.690 1.690 1.610 1.630 214,856 -0.15(-8.43%)
Mar 06, 2020 1.750 1.780 1.730 1.780 251,387 +0.00(+0.00%)
Mar 05, 2020 1.770 1.810 1.750 1.780 70,960 +0.00(+0.00%)
Mar 04, 2020 1.750 1.800 1.750 1.780 121,364 +0.03(+1.71%)
Mar 03, 2020 1.810 1.820 1.750 1.750 90,983 -0.05(-2.78%)
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.