Questerre Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.928	1.970	1.880	1.958	1.958	3,446,447
2022-04-01	1.900	1.998	1.900	1.934	1.934	2,391,712
2022-03-31	1.850	2.000	1.850	1.944	1.944	4,540,625
2022-03-30	1.790	1.918	1.778	1.898	1.898	4,056,664
2022-03-29	1.810	1.864	1.740	1.790	1.790	4,394,410
2022-03-28	1.802	1.868	1.758	1.796	1.796	3,625,158
2022-03-25	1.990	2.015	1.800	1.836	1.836	13,634,947
2022-03-24	2.020	2.090	1.960	2.000	2.000	5,926,805
2022-03-23	2.120	2.120	1.980	2.040	2.040	8,991,835
2022-03-22	2.125	2.160	2.035	2.090	2.090	8,438,052
2022-03-21	2.075	2.110	1.990	2.030	2.030	7,764,290
2022-03-18	2.100	2.290	1.980	2.040	2.040	22,794,484
2022-03-17	1.890	2.130	1.836	2.000	2.000	16,458,763
2022-03-16	1.770	1.866	1.756	1.808	1.808	3,802,169
2022-03-15	1.860	1.900	1.712	1.740	1.740	7,335,837
2022-03-14	1.990	2.070	1.920	1.932	1.932	4,264,228
2022-03-11	2.000	2.305	1.966	2.070	2.070	28,467,138
2022-03-10	1.802	2.175	1.802	1.996	1.996	14,124,311
2022-03-09	2.080	2.135	1.828	1.836	1.836	11,963,516
2022-03-08	1.924	2.000	1.820	2.000	2.000	10,455,355
2022-03-07	2.000	2.090	1.906	1.912	1.912	10,548,308
2022-03-04	1.950	2.000	1.830	1.878	1.878	4,061,597
2022-03-03	1.794	2.090	1.782	1.942	1.942	19,865,557
2022-03-02	1.610	1.800	1.584	1.750	1.750	6,454,114
2022-03-01	1.650	1.650	1.580	1.620	1.620	1,852,759
2022-02-28	1.620	1.662	1.580	1.610	1.610	1,707,436
2022-02-25	1.800	1.800	1.590	1.616	1.616	5,598,315
2022-02-24	1.400	1.678	1.400	1.624	1.624	5,522,095
2022-02-23	1.660	1.688	1.508	1.508	1.508	4,184,361
2022-02-22	1.310	1.698	1.296	1.640	1.640	13,397,612
2022-02-21	1.590	1.590	1.418	1.434	1.434	5,671,161
2022-02-18	1.740	1.740	1.596	1.616	1.616	3,102,306
2022-02-17	1.750	1.774	1.680	1.710	1.710	2,075,315
2022-02-16	1.724	1.788	1.658	1.750	1.750	2,973,595
2022-02-15	1.660	1.774	1.658	1.704	1.704	3,584,334
2022-02-14	1.730	1.730	1.626	1.690	1.690	4,254,302
2022-02-11	1.826	1.826	1.710	1.750	1.750	8,151,891
2022-02-10	2.000	2.000	1.840	1.880	1.880	2,059,864
2022-02-09	1.922	2.000	1.900	1.948	1.948	2,595,504
2022-02-08	1.872	1.948	1.830	1.890	1.890	3,567,125
2022-02-07	2.060	2.060	1.830	1.882	1.882	5,495,143
2022-02-04	1.950	2.040	1.856	1.990	1.990	7,382,014
2022-02-03	2.095	2.140	1.880	2.000	2.000	16,921,531
2022-02-02	2.390	2.390	2.260	2.280	2.280	4,016,586
2022-02-01	2.355	2.500	2.335	2.335	2.335	4,691,926
2022-01-31	2.335	2.445	2.230	2.300	2.300	4,950,703
2022-01-28	2.250	2.300	2.185	2.280	2.280	4,506,345
2022-01-27	2.175	2.330	2.150	2.205	2.205	4,311,790
2022-01-26	2.200	2.285	2.155	2.250	2.250	3,242,180
2022-01-25	2.250	2.320	2.085	2.140	2.140	8,519,635
2022-01-24	2.430	2.455	2.180	2.185	2.185	11,442,740
2022-01-21	2.600	2.700	2.405	2.425	2.425	23,777,332
2022-01-20	2.350	2.410	2.250	2.255	2.255	5,770,589
2022-01-19	2.100	2.340	2.020	2.315	2.315	9,491,912
2022-01-18	2.095	2.170	1.926	2.085	2.085	14,485,716
2022-01-17	2.290	2.290	2.060	2.100	2.100	11,614,628
2022-01-14	2.280	2.320	2.200	2.275	2.275	6,340,261
2022-01-13	2.200	2.380	2.110	2.230	2.230	11,904,714
2022-01-12	2.400	2.450	2.200	2.260	2.260	13,015,712
2022-01-11	2.520	2.700	2.300	2.360	2.360	26,262,504

← NewerPage 20 of 22 · 1,261 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.