QEC.OL - Questerre Energy Corporation

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Dec. 11, 20191.22201.23901.19001.19001.19001,109,120
Dec. 10, 20191.20101.23501.20101.20701.2070647,468
Dec. 09, 20191.22501.22501.20001.20101.2010966,073
Dec. 06, 20191.23001.23501.20001.23501.2350405,353
Dec. 05, 20191.16201.23501.16201.22101.2210743,444
Dec. 04, 20191.18001.19001.15301.18501.18501,525,071
Dec. 03, 20191.26201.29901.17001.18001.18001,376,269
Dec. 02, 20191.27001.30001.26001.27301.2730366,898
Nov. 29, 20191.28801.29001.26001.27001.2700631,138
Nov. 28, 20191.28001.29901.28001.28801.2880829,470
Nov. 27, 20191.28201.30901.28001.28001.2800761,450
Nov. 26, 20191.30001.32901.28101.28101.2810864,607
Nov. 25, 20191.30001.32901.27001.30001.30001,473,461
Nov. 22, 20191.26501.31201.26501.29001.29001,311,062
Nov. 21, 20191.26001.27001.23501.26501.2650452,869
Nov. 20, 20191.27501.27901.23101.27001.2700827,134
Nov. 19, 20191.32401.33401.23501.27501.2750869,368
Nov. 18, 20191.31401.32801.28201.29801.2980697,063
Nov. 15, 20191.35001.35001.27501.31001.31001,232,960
Nov. 14, 20191.39901.42701.35001.36001.36003,601,662
Nov. 13, 20191.29501.31001.28001.29001.2900435,817
Nov. 12, 20191.32901.32901.29001.30701.3070407,119
Nov. 11, 20191.34001.35001.28201.30001.3000586,668
Nov. 08, 20191.32901.34801.29001.32001.3200960,558
Nov. 07, 20191.30001.33001.29001.32501.32501,332,968
Nov. 06, 20191.30401.31501.28201.29501.2950755,798
Nov. 05, 20191.32501.32501.26001.30701.30701,209,846
Nov. 04, 20191.36001.36001.31001.32501.32501,658,788
Nov. 01, 20191.38901.38901.33601.37001.3700729,604
Oct. 31, 20191.34101.37001.34001.37001.3700593,960
Oct. 30, 20191.38801.38801.34201.35701.3570763,743
Oct. 29, 20191.36601.39301.33001.36901.36901,281,067
Oct. 28, 20191.39001.40901.35701.37201.37201,218,855
Oct. 25, 20191.44001.44001.35601.39001.39002,901,008
Oct. 24, 20191.41501.44001.40001.43001.43001,000,114
Oct. 23, 20191.42401.45901.40101.41501.4150728,543
Oct. 22, 20191.50001.50001.38601.42001.42002,085,176
Oct. 21, 20191.51001.55301.49601.53001.53001,331,209
Oct. 18, 20191.56001.57501.49901.51001.51001,283,646
Oct. 17, 20191.57901.59201.52401.56001.5600763,358
Oct. 16, 20191.47301.62901.47301.56001.56003,064,215
Oct. 15, 20191.48201.48401.44001.47601.4760468,054
Oct. 14, 20191.48001.48001.41001.46001.4600506,709
Oct. 11, 20191.46901.49001.41601.46301.4630821,048
Oct. 10, 20191.43001.49001.41901.44901.44901,118,526
Oct. 09, 20191.40001.47401.38001.43501.4350587,028
Oct. 08, 20191.42001.42401.38301.40001.4000802,649
Oct. 07, 20191.38201.45701.38201.42401.4240291,256
Oct. 04, 20191.38301.46001.37101.38201.38201,270,250
Oct. 03, 20191.44001.44101.36701.39201.39201,476,357
Oct. 02, 20191.47501.47901.43201.44001.4400762,037
Oct. 01, 20191.53801.53801.47001.48701.4870885,936
Sep. 30, 20191.45001.55701.45001.53001.5300933,732
Sep. 27, 20191.48601.49801.42001.44001.44001,056,569
Sep. 26, 20191.49801.50901.47001.48601.4860609,127
Sep. 25, 20191.52801.53001.47001.50001.50002,148,074
Sep. 24, 20191.60001.60001.52701.58601.58601,934,363
Sep. 23, 20191.69501.69501.61001.63001.63001,564,361
Sep. 20, 20191.71801.71801.66001.69501.6950588,198
Sep. 19, 20191.70001.73001.68101.71801.7180529,025
Sep. 18, 20191.75001.75001.67501.68001.68001,171,749
Sep. 17, 20191.70001.78301.69501.70201.70202,160,111
Sep. 16, 20191.75001.76501.66001.70001.70002,308,674
Sep. 13, 20191.70001.71001.66001.67001.67001,173,789
Sep. 12, 20191.72201.78401.67001.72601.72601,452,519
Sep. 11, 20191.72001.81501.70201.72201.72203,418,561
Sep. 10, 20191.62801.74801.60001.71101.71101,751,450
Sep. 09, 20191.63001.65001.59101.62901.6290942,594
Sep. 06, 20191.74001.74001.64801.65001.65002,326,667
Sep. 05, 20191.79901.84001.68201.70001.70005,068,766
Sep. 04, 20191.57001.77401.53001.77001.77009,185,607
Sep. 03, 20191.48001.57001.45001.54901.54902,279,956
Sep. 02, 20191.52501.56001.47001.48501.48502,263,218
Aug. 30, 20191.39501.57901.35101.50201.50203,591,900
Aug. 29, 20191.39501.39801.35601.39801.3980653,757
Aug. 28, 20191.35201.39901.34101.35001.3500332,660
Aug. 27, 20191.40001.40001.35101.35201.3520456,426
Aug. 26, 20191.36001.39901.33601.39901.3990523,268
Aug. 23, 20191.38201.40001.33001.39001.3900889,227
Aug. 22, 20191.43001.43001.38001.40501.4050380,747
Aug. 21, 20191.42001.43001.36701.41001.4100355,373
Aug. 20, 20191.42001.44001.37301.39901.3990637,360
Aug. 19, 20191.32401.42001.32401.40901.40901,095,410
Aug. 16, 20191.31001.36001.30001.33301.3330311,261
Aug. 15, 20191.36001.40001.29001.31901.31901,770,382
Aug. 14, 20191.44001.44001.33601.36001.36001,561,303
Aug. 13, 20191.41401.44301.39601.43901.4390934,525
Aug. 12, 20191.48001.49001.40601.44901.44901,627,400
Aug. 09, 20191.50001.52901.43801.49801.49801,810,350
Aug. 08, 20191.42001.50001.40001.50001.5000948,634
Aug. 07, 20191.45401.45401.32001.41501.41501,794,557
Aug. 06, 20191.45001.45401.40801.43501.4350558,660
Aug. 05, 20191.46401.51801.41701.43001.43001,040,473
Aug. 02, 20191.45001.51901.45001.48001.48001,259,677
Aug. 01, 20191.45201.54401.42301.50001.50002,186,199
Jul. 31, 20191.42001.46001.40601.42001.42001,159,773
Jul. 30, 20191.48001.48001.40101.42001.42001,469,598
Jul. 29, 20191.48001.48401.41001.45401.45401,180,942
Jul. 26, 20191.64901.65001.45001.45201.45204,004,372
Jul. 25, 20191.48001.59801.48001.56001.56004,188,726
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...