Questerre Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	2.200	2.625	2.200	2.335	2.335	41,177,593
2022-01-07	2.400	2.820	2.015	2.150	2.150	77,241,891
2022-01-06	2.700	3.195	2.530	2.940	2.940	68,013,146
2022-01-05	2.230	2.920	2.200	2.710	2.710	75,417,667
2022-01-04	2.400	2.410	2.130	2.220	2.220	34,944,774
2022-01-03	1.900	2.400	1.856	2.330	2.330	50,293,875
2021-12-30	1.560	1.684	1.460	1.680	1.680	10,300,316
2021-12-29	1.470	1.610	1.470	1.542	1.542	6,814,153
2021-12-28	1.626	1.670	1.422	1.452	1.452	15,819,852
2021-12-27	1.304	1.620	1.304	1.618	1.618	19,670,735
2021-12-23	1.260	1.340	1.252	1.298	1.298	4,455,698
2021-12-22	1.190	1.280	1.190	1.250	1.250	6,595,621
2021-12-21	1.160	1.198	1.160	1.196	1.196	2,520,508
2021-12-20	1.172	1.200	1.140	1.160	1.160	2,629,746
2021-12-17	1.170	1.180	1.152	1.170	1.170	1,765,682
2021-12-16	1.156	1.180	1.120	1.180	1.180	1,634,512
2021-12-15	1.180	1.180	1.138	1.156	1.156	780,146
2021-12-14	1.180	1.208	1.130	1.142	1.142	1,115,173
2021-12-13	1.100	1.210	1.100	1.198	1.198	7,398,410
2021-12-10	1.040	1.090	1.040	1.088	1.088	3,004,747
2021-12-09	1.100	1.108	1.042	1.052	1.052	2,255,338
2021-12-08	1.074	1.120	1.074	1.090	1.090	1,612,521
2021-12-07	1.036	1.140	1.036	1.088	1.088	2,374,448
2021-12-06	0.985	1.088	0.985	1.056	1.056	2,375,504
2021-12-03	0.990	0.999	0.970	0.988	0.988	1,131,145
2021-12-02	1.008	1.008	0.980	0.998	0.998	441,419
2021-12-01	0.990	1.010	0.990	1.010	1.010	670,731
2021-11-30	1.016	1.016	0.987	1.008	1.008	917,459
2021-11-29	0.980	1.028	0.980	1.010	1.010	714,908
2021-11-26	1.060	1.060	1.000	1.020	1.020	1,084,545
2021-11-25	1.030	1.140	1.030	1.070	1.070	3,830,579
2021-11-24	0.990	1.030	0.980	1.018	1.018	2,358,130
2021-11-23	0.988	0.988	0.950	0.980	0.980	1,513,162
2021-11-22	1.000	1.002	0.980	0.984	0.984	799,006
2021-11-19	1.020	1.030	1.000	1.022	1.022	780,288
2021-11-18	1.020	1.028	0.990	1.020	1.020	1,718,999
2021-11-17	1.020	1.026	1.000	1.020	1.020	1,051,357
2021-11-16	1.020	1.070	1.000	1.036	1.036	1,370,762
2021-11-15	0.990	1.024	0.990	1.000	1.000	1,455,043
2021-11-12	1.030	1.030	0.990	1.000	1.000	2,329,915
2021-11-11	1.134	1.134	1.000	1.030	1.030	4,595,406
2021-11-10	1.180	1.190	1.150	1.180	1.180	558,540
2021-11-09	1.120	1.200	1.102	1.176	1.176	1,756,689
2021-11-08	1.106	1.120	1.082	1.120	1.120	225,884
2021-11-05	1.080	1.110	1.054	1.106	1.106	485,577
2021-11-04	1.030	1.080	1.030	1.070	1.070	604,163
2021-11-03	1.050	1.060	1.024	1.048	1.048	844,055
2021-11-02	1.070	1.070	1.040	1.050	1.050	453,188
2021-11-01	1.076	1.076	1.028	1.068	1.068	549,837
2021-10-29	1.032	1.078	1.032	1.074	1.074	334,614
2021-10-28	1.038	1.048	1.012	1.042	1.042	627,644
2021-10-27	1.038	1.070	0.994	1.042	1.042	1,484,842
2021-10-26	1.090	1.100	0.994	1.010	1.010	2,915,785
2021-10-25	1.106	1.146	1.090	1.090	1.090	1,225,277
2021-10-22	1.174	1.174	1.086	1.106	1.106	2,588,761
2021-10-21	1.100	1.180	1.004	1.174	1.174	5,093,544
2021-10-20	1.338	1.338	1.264	1.288	1.288	1,239,838
2021-10-19	1.320	1.350	1.302	1.338	1.338	540,231
2021-10-18	1.260	1.370	1.260	1.314	1.314	2,633,390
2021-10-15	1.260	1.278	1.224	1.260	1.260	449,597

← NewerPage 21 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.