Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quarterhill Inc (TSX: QTRH )

1.500 -0.030 (-1.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 17, 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 (%)
Sep 17, 2024 1.520 1.550 1.500 1.500 125,717 -0.03(-1.96%)
Sep 16, 2024 1.530 1.560 1.520 1.530 80,138 -0.04(-2.55%)
Sep 13, 2024 1.650 1.670 1.560 1.570 251,825 -0.07(-4.27%)
Sep 12, 2024 1.650 1.720 1.610 1.640 766,456 +0.02(+1.23%)
Sep 11, 2024 1.540 1.720 1.540 1.620 139,050 +0.05(+3.18%)
Sep 10, 2024 1.510 1.580 1.510 1.570 33,990 +0.06(+3.97%)
Sep 09, 2024 1.540 1.550 1.500 1.510 201,535 -0.03(-1.95%)
Sep 06, 2024 1.540 1.540 1.500 1.540 66,722 +0.00(+0.00%)
Sep 05, 2024 1.560 1.580 1.520 1.540 39,925 -0.02(-1.28%)
Sep 04, 2024 1.570 1.570 1.530 1.560 45,838 -0.01(-0.64%)
Sep 03, 2024 1.600 1.600 1.570 1.570 42,403 -0.05(-3.09%)
Aug 30, 2024 1.620 0 +0.00(+0.00%)
Aug 29, 2024 1.590 1.620 1.590 1.620 85,474 +0.02(+1.25%)
Aug 28, 2024 1.620 1.630 1.580 1.600 119,560 -0.04(-2.44%)
Aug 27, 2024 1.660 1.660 1.620 1.640 59,025 -0.01(-0.61%)
Aug 26, 2024 1.630 1.660 1.630 1.650 136,583 +0.00(+0.00%)
Aug 23, 2024 1.640 1.660 1.630 1.650 16,597 +0.00(+0.00%)
Aug 22, 2024 1.660 1.660 1.620 1.650 41,651 -0.01(-0.60%)
Aug 21, 2024 1.650 1.660 1.630 1.660 28,432 +0.01(+0.61%)
Aug 20, 2024 1.620 1.650 1.620 1.650 53,800 +0.02(+1.23%)
Aug 19, 2024 1.630 1.640 1.610 1.630 78,548 -0.02(-1.21%)
Aug 16, 2024 1.610 1.650 1.600 1.650 81,100 +0.04(+2.48%)
Aug 15, 2024 1.600 1.610 1.580 1.610 75,110 +0.00(+0.00%)
Aug 14, 2024 1.640 1.640 1.600 1.610 86,950 -0.03(-1.83%)
Aug 13, 2024 1.620 1.640 1.610 1.640 30,896 +0.03(+1.86%)
Aug 12, 2024 1.620 1.630 1.600 1.610 117,420 +0.00(+0.00%)
Aug 09, 2024 1.610 1.630 1.610 1.610 26,006 -0.04(-2.42%)
Aug 08, 2024 1.610 1.650 1.610 1.650 57,605 +0.04(+2.48%)
Aug 07, 2024 1.620 1.640 1.610 1.610 108,331 -0.02(-1.23%)
Aug 06, 2024 1.650 1.650 1.600 1.630 172,778 -0.01(-0.61%)
Aug 02, 2024 1.640 0 -0.06(-3.53%)
Aug 01, 2024 1.700 1.700 1.650 1.700 26,213 -0.01(-0.58%)
Jul 31, 2024 1.670 1.710 1.640 1.710 44,917 +0.04(+2.40%)
Jul 30, 2024 1.660 1.680 1.650 1.670 30,735 +0.02(+1.21%)
Jul 29, 2024 1.630 1.660 1.630 1.650 41,426 +0.01(+0.61%)
Jul 26, 2024 1.640 1.660 1.640 1.640 55,705 -0.01(-0.61%)
Jul 25, 2024 1.650 1.670 1.620 1.650 121,478 +0.01(+0.61%)
Jul 24, 2024 1.670 1.710 1.640 1.640 119,121 -0.05(-2.96%)
Jul 23, 2024 1.730 1.730 1.670 1.690 96,624 -0.01(-0.59%)
Jul 22, 2024 1.700 1.750 1.700 1.700 56,573 -0.03(-1.73%)
Jul 19, 2024 1.730 1.740 1.700 1.730 97,164 -0.02(-1.14%)
Jul 18, 2024 1.770 1.770 1.750 1.750 23,819 -0.01(-0.57%)
Jul 17, 2024 1.740 1.780 1.740 1.760 39,470 +0.02(+1.15%)
Jul 16, 2024 1.710 1.740 1.710 1.740 39,560 +0.03(+1.75%)
Jul 15, 2024 1.730 1.750 1.700 1.710 61,860 -0.03(-1.72%)
Jul 12, 2024 1.770 1.770 1.730 1.740 135,306 -0.03(-1.69%)
Jul 11, 2024 1.750 1.780 1.750 1.770 23,866 +0.01(+0.57%)
Jul 10, 2024 1.730 1.780 1.730 1.760 38,400 +0.01(+0.57%)
Jul 09, 2024 1.750 1.770 1.730 1.750 47,411 -0.01(-0.57%)
Jul 08, 2024 1.770 1.790 1.750 1.760 73,208 -0.03(-1.68%)
Jul 05, 2024 1.800 1.810 1.770 1.790 54,427 -0.01(-0.56%)
Jul 04, 2024 1.830 1.830 1.770 1.800 59,040 -0.01(-0.55%)
Jul 03, 2024 1.800 1.840 1.770 1.810 42,401 +0.03(+1.69%)
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.