Questerre Energy Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	1.820	1.820	1.700	1.720	1.720	1,567,736
2023-03-14	1.772	1.840	1.720	1.828	1.828	1,294,823
2023-03-13	1.872	1.872	1.692	1.756	1.756	2,830,461
2023-03-10	1.940	1.940	1.860	1.872	1.872	1,574,102
2023-03-09	1.912	1.978	1.898	1.930	1.930	1,472,845
2023-03-08	1.968	1.968	1.916	1.926	1.926	521,593
2023-03-07	2.000	2.000	1.922	1.934	1.934	2,160,888
2023-03-06	2.060	2.090	1.958	1.960	1.960	2,104,364
2023-03-03	2.025	2.100	2.000	2.080	2.080	2,705,929
2023-03-02	1.990	2.115	1.938	1.986	1.986	3,587,581
2023-03-01	2.000	2.000	1.940	1.978	1.978	1,284,891
2023-02-28	1.884	1.970	1.856	1.950	1.950	2,256,038
2023-02-27	1.900	1.960	1.874	1.906	1.906	1,790,640
2023-02-24	2.020	2.045	1.880	1.910	1.910	2,827,357
2023-02-23	2.000	2.055	1.980	2.050	2.050	866,674
2023-02-22	2.000	2.040	1.966	2.000	2.000	1,940,248
2023-02-21	2.135	2.135	1.980	2.040	2.040	2,846,666
2023-02-20	2.140	2.140	2.050	2.100	2.100	1,962,832
2023-02-17	2.200	2.235	2.120	2.140	2.140	3,056,626
2023-02-16	2.150	2.280	2.100	2.205	2.205	5,536,391
2023-02-15	2.090	2.175	2.080	2.135	2.135	2,377,975
2023-02-14	2.160	2.180	2.025	2.155	2.155	4,812,696
2023-02-13	1.962	2.220	1.962	2.120	2.120	10,924,472
2023-02-10	1.910	1.958	1.870	1.908	1.908	3,478,012
2023-02-09	1.930	1.934	1.844	1.874	1.874	3,584,106
2023-02-08	1.854	1.958	1.832	1.930	1.930	4,687,264
2023-02-07	1.818	1.850	1.760	1.820	1.820	2,988,871
2023-02-06	1.754	1.812	1.690	1.812	1.812	3,245,893
2023-02-03	1.634	1.768	1.584	1.724	1.724	4,215,858
2023-02-02	1.562	1.638	1.562	1.612	1.612	1,553,271
2023-02-01	1.564	1.626	1.564	1.590	1.590	1,614,412
2023-01-31	1.588	1.590	1.554	1.588	1.588	618,932
2023-01-30	1.590	1.590	1.552	1.560	1.560	626,134
2023-01-27	1.530	1.600	1.530	1.540	1.540	1,747,214
2023-01-26	1.542	1.570	1.540	1.560	1.560	881,723
2023-01-25	1.560	1.588	1.540	1.560	1.560	1,380,692
2023-01-24	1.570	1.610	1.552	1.580	1.580	1,379,787
2023-01-23	1.630	1.650	1.550	1.586	1.586	2,448,050
2023-01-20	1.562	1.644	1.554	1.612	1.612	3,888,816
2023-01-19	1.570	1.570	1.518	1.548	1.548	855,868
2023-01-18	1.562	1.588	1.524	1.554	1.554	2,702,587
2023-01-17	1.574	1.588	1.452	1.576	1.576	2,520,098
2023-01-16	1.540	1.588	1.540	1.574	1.574	771,768
2023-01-13	1.550	1.598	1.548	1.580	1.580	1,301,107
2023-01-12	1.600	1.600	1.540	1.580	1.580	402,361
2023-01-11	1.540	1.600	1.508	1.548	1.548	956,476
2023-01-10	1.510	1.558	1.502	1.522	1.522	407,839
2023-01-09	1.560	1.590	1.520	1.526	1.526	1,243,718
2023-01-06	1.508	1.578	1.500	1.528	1.528	698,725
2023-01-05	1.560	1.580	1.500	1.548	1.548	870,547
2023-01-04	1.584	1.610	1.550	1.566	1.566	587,039
2023-01-03	1.650	1.700	1.578	1.610	1.610	825,470
2023-01-02	1.532	1.620	1.532	1.610	1.610	1,035,489
2022-12-30	1.560	1.570	1.500	1.536	1.536	1,173,289
2022-12-29	1.510	1.590	1.510	1.588	1.588	597,947
2022-12-28	1.502	1.640	1.502	1.590	1.590	2,233,953
2022-12-27	1.550	1.558	1.482	1.522	1.522	2,634,503
2022-12-23	1.590	1.626	1.540	1.570	1.570	1,110,248
2022-12-22	1.576	1.650	1.552	1.552	1.552	2,695,175
2022-12-21	1.590	1.642	1.576	1.620	1.620	1,503,473

← NewerPage 16 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.