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

Quarterhill Inc (OP: QTRHF )

1.230 -0.060 (-4.65%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 21, 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, 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%)
May 01, 2023 0.9811 0.9811 0.9811 0.9811 2,440 -0.01(-0.90%)
Apr 28, 2023 0.9836 0.9900 0.9836 0.9900 3,600 +0.03(+3.13%)
Apr 27, 2023 1.010 1.010 0.9600 0.9600 88,746 -0.04(-4.00%)
Apr 26, 2023 0.9920 1.000 0.9920 1.000 2,451 +0.00(+0.00%)
Apr 25, 2023 1.020 1.020 0.9700 1.000 9,216 -0.03(-2.91%)
Apr 24, 2023 1.030 1.040 1.030 1.030 39,265 -0.01(-0.77%)
Apr 21, 2023 1.049 1.049 1.038 1.038 1,711 -0.01(-1.14%)
Apr 20, 2023 1.070 1.070 1.043 1.050 12,925 -0.02(-1.50%)
Apr 19, 2023 1.070 1.070 1.060 1.066 2,105 -0.00(-0.37%)
Apr 18, 2023 1.071 1.071 1.070 1.070 2,131 -0.01(-0.93%)
Apr 17, 2023 1.080 1.080 1.080 1.080 1,100 -0.00(-0.46%)
Apr 14, 2023 1.086 1.086 1.085 1.085 4,502 +0.01(+0.74%)
Apr 13, 2023 1.080 1.080 1.077 1.077 69,025 -0.00(-0.28%)
Apr 12, 2023 1.080 1.080 1.080 1.080 319 -0.02(-1.82%)
Apr 05, 2023 1.100 5 +0.01(+0.46%)
Apr 04, 2023 1.111 1.111 1.092 1.095 1,376 -0.01(-0.45%)
Apr 03, 2023 1.100 1.100 1.100 1.100 1,250 -0.02(-1.79%)
Mar 31, 2023 1.080 1.120 1.080 1.120 4,660 +0.04(+3.70%)
Mar 30, 2023 1.098 1.105 1.080 1.080 11,424 -0.04(-3.83%)
Mar 29, 2023 1.124 1.124 1.110 1.123 13,045 +0.01(+1.17%)
Mar 28, 2023 1.090 1.110 1.090 1.110 3,535 +0.10(+9.90%)
Mar 27, 2023 1.010 1.010 1.010 1.010 316 +0.01(+1.33%)
Mar 24, 2023 1.010 1.010 0.9967 0.9967 3,255 -0.02(-2.28%)
Mar 23, 2023 1.010 1.045 1.010 1.020 21,361 -0.05(-4.67%)
Mar 22, 2023 1.100 1.100 1.070 1.070 2,282 +0.01(+0.94%)
Mar 21, 2023 1.110 1.150 1.020 1.060 72,798 -0.03(-2.75%)
Mar 20, 2023 1.230 1.254 1.080 1.090 109,701 -0.24(-18.11%)
Mar 16, 2023 1.331 0 -0.03(-2.13%)
Mar 15, 2023 1.360 1.360 1.360 1.360 2,514 -0.06(-4.23%)
Mar 14, 2023 1.420 1.420 1.420 1.420 500 +0.04(+2.90%)
Mar 10, 2023 1.380 1 -0.01(-0.72%)
Mar 08, 2023 1.390 0 -0.02(-1.49%)
Mar 07, 2023 1.410 1.411 1.410 1.411 1,432 -0.02(-1.33%)
Mar 06, 2023 1.440 1.440 1.430 1.430 4,230 -0.01(-0.69%)
Mar 02, 2023 1.440 1 +0.03(+2.13%)
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.