Mail

QEC.OL - Questerre Energy Corporation

Oslo - Oslo Delayed Price. Currency in NOK

Show:

Historical Prices

Frequency:

Daily

Currency in NOK

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2020	0.7950	0.7950	0.7510	0.7780	0.7780	1,292,357
May 22, 2020	0.7900	0.8000	0.7400	0.7980	0.7980	986,103
May 20, 2020	0.7740	0.7990	0.7520	0.7790	0.7790	769,589
May 19, 2020	0.7960	0.7960	0.7650	0.7740	0.7740	354,112
May 18, 2020	0.7700	0.7900	0.7500	0.7900	0.7900	534,762
May 15, 2020	0.7700	0.7800	0.7420	0.7680	0.7680	273,033
May 14, 2020	0.7710	0.7790	0.7350	0.7600	0.7600	1,429,539
May 13, 2020	0.7800	0.8090	0.7700	0.7870	0.7870	1,424,354
May 12, 2020	0.8000	0.8500	0.7740	0.8150	0.8150	2,014,028
May 11, 2020	0.8290	0.8390	0.7960	0.8040	0.8040	1,257,634
May 08, 2020	0.8200	0.8290	0.7970	0.8290	0.8290	561,171
May 07, 2020	0.7850	0.8200	0.7850	0.8200	0.8200	613,279
May 06, 2020	0.8070	0.8400	0.7830	0.8100	0.8100	596,903
May 05, 2020	0.8020	0.8450	0.7820	0.8000	0.8000	1,040,589
May 04, 2020	0.8300	0.8300	0.7820	0.7980	0.7980	874,357
Apr. 30, 2020	0.9000	0.9000	0.8130	0.8300	0.8300	2,844,330
Apr. 29, 2020	0.7610	0.7900	0.7520	0.7840	0.7840	903,854
Apr. 28, 2020	0.7590	0.7780	0.7400	0.7510	0.7510	813,858
Apr. 27, 2020	0.7500	0.7890	0.7370	0.7420	0.7420	774,819
Apr. 24, 2020	0.7950	0.7950	0.7500	0.7560	0.7560	1,176,143
Apr. 23, 2020	0.7800	0.8010	0.7630	0.7700	0.7700	1,436,360
Apr. 22, 2020	0.7000	0.7650	0.7000	0.7650	0.7650	1,729,494
Apr. 21, 2020	0.7500	0.7720	0.7300	0.7510	0.7510	2,204,087
Apr. 20, 2020	0.8000	0.8200	0.7890	0.8060	0.8060	1,076,362
Apr. 17, 2020	0.8290	0.8400	0.7910	0.8200	0.8200	1,241,931
Apr. 16, 2020	0.8290	0.8290	0.7710	0.8200	0.8200	1,240,444
Apr. 15, 2020	0.8900	0.8900	0.7510	0.8000	0.8000	3,295,852
Apr. 14, 2020	0.9600	0.9600	0.8600	0.8780	0.8780	1,780,512
Apr. 08, 2020	0.9340	0.9340	0.8800	0.9100	0.9100	1,036,786
Apr. 07, 2020	0.9400	0.9900	0.8930	0.9400	0.9400	3,043,833
Apr. 06, 2020	0.9000	0.9400	0.8500	0.9180	0.9180	3,382,248
Apr. 03, 2020	0.8000	0.9240	0.7500	0.9150	0.9150	5,783,811
Apr. 02, 2020	0.7320	0.8200	0.7270	0.7710	0.7710	3,192,325
Apr. 01, 2020	0.7070	0.7380	0.7000	0.7270	0.7270	1,601,351
Mar. 31, 2020	0.6980	0.7400	0.6800	0.7275	0.7275	1,781,701
Mar. 30, 2020	0.6800	0.6980	0.6500	0.6980	0.6980	1,812,801
Mar. 27, 2020	0.7200	0.7200	0.6800	0.7180	0.7180	1,474,546
Mar. 26, 2020	0.6950	0.6950	0.6510	0.6950	0.6950	1,679,101
Mar. 25, 2020	0.7400	0.7700	0.6700	0.6970	0.6970	3,689,183
Mar. 24, 2020	0.7650	0.7850	0.6900	0.7195	0.7195	3,718,802
Mar. 23, 2020	0.7500	0.7675	0.7000	0.7175	0.7175	3,486,852
Mar. 20, 2020	0.8200	0.8700	0.7825	0.8295	0.8295	2,896,781
Mar. 19, 2020	0.7700	0.7900	0.7570	0.7630	0.7630	1,609,613
Mar. 18, 2020	0.7600	0.8000	0.7400	0.7570	0.7570	1,776,009
Mar. 17, 2020	0.7900	0.8000	0.7450	0.7800	0.7800	1,591,974
Mar. 16, 2020	0.8545	0.8700	0.7200	0.7600	0.7600	4,979,326
Mar. 13, 2020	0.8505	0.9900	0.8500	0.9195	0.9195	3,220,231
Mar. 12, 2020	1.0000	1.0000	0.7900	0.9000	0.9000	5,330,639
Mar. 11, 2020	1.1000	1.1090	1.0100	1.0800	1.0800	1,659,961
Mar. 10, 2020	1.1000	1.1290	1.0200	1.0800	1.0800	4,067,743
Mar. 09, 2020	1.0000	1.1270	0.9000	1.0200	1.0200	6,910,439
Mar. 06, 2020	1.3600	1.3600	1.2500	1.2590	1.2590	3,113,126
Mar. 05, 2020	1.4700	1.4700	1.3690	1.3900	1.3900	1,148,696
Mar. 04, 2020	1.3800	1.4700	1.3700	1.4480	1.4480	395,210
Mar. 03, 2020	1.4800	1.5000	1.3900	1.4300	1.4300	1,165,736
Mar. 02, 2020	1.4550	1.5500	1.3700	1.4600	1.4600	1,443,142
Feb. 28, 2020	1.2820	1.5600	1.2620	1.4550	1.4550	3,783,232
Feb. 27, 2020	1.4900	1.5000	1.3310	1.4040	1.4040	3,089,633
Feb. 26, 2020	1.5320	1.5600	1.4800	1.5500	1.5500	2,577,696
Feb. 25, 2020	1.5400	1.6300	1.5260	1.5690	1.5690	1,948,007
Feb. 24, 2020	1.7200	1.7200	1.5200	1.5410	1.5410	5,546,445
Feb. 21, 2020	1.7100	1.7990	1.6800	1.7400	1.7400	3,200,134
Feb. 20, 2020	1.6900	1.7220	1.6700	1.7140	1.7140	1,468,015
Feb. 19, 2020	1.7480	1.7480	1.6620	1.6980	1.6980	1,332,445
Feb. 18, 2020	1.6500	1.7660	1.6200	1.7000	1.7000	1,780,223
Feb. 17, 2020	1.7400	1.7400	1.6100	1.6980	1.6980	1,828,067
Feb. 14, 2020	1.7680	1.7680	1.6830	1.6870	1.6870	1,704,789
Feb. 13, 2020	1.7200	1.8000	1.6500	1.7280	1.7280	2,777,218
Feb. 12, 2020	1.8300	1.9600	1.6800	1.7250	1.7250	9,807,656
Feb. 11, 2020	1.5110	1.9400	1.5060	1.7800	1.7800	20,232,164
Feb. 10, 2020	1.5200	1.5200	1.4510	1.4870	1.4870	1,281,621
Feb. 07, 2020	1.5500	1.5500	1.4710	1.5000	1.5000	1,419,421
Feb. 06, 2020	1.5300	1.5530	1.5220	1.5450	1.5450	1,440,202
Feb. 05, 2020	1.5300	1.5400	1.4710	1.5270	1.5270	1,158,707
Feb. 04, 2020	1.5000	1.5340	1.4610	1.5000	1.5000	811,909
Feb. 03, 2020	1.5100	1.5590	1.4210	1.4670	1.4670	1,450,121
Jan. 31, 2020	1.6100	1.6500	1.5100	1.5390	1.5390	2,453,808
Jan. 30, 2020	1.6500	1.6500	1.5550	1.5900	1.5900	1,638,874
Jan. 29, 2020	1.5300	1.6700	1.4890	1.6500	1.6500	5,285,576
Jan. 28, 2020	1.4000	1.5110	1.3980	1.5100	1.5100	1,294,696
Jan. 27, 2020	1.4800	1.4800	1.3900	1.4320	1.4320	2,632,318
Jan. 24, 2020	1.5600	1.5700	1.5100	1.5250	1.5250	1,841,607
Jan. 23, 2020	1.6670	1.6670	1.5100	1.5250	1.5250	4,377,832
Jan. 22, 2020	1.3900	1.6500	1.3900	1.6500	1.6500	11,699,603
Jan. 21, 2020	1.3370	1.3630	1.3010	1.3400	1.3400	321,360
Jan. 20, 2020	1.3040	1.3810	1.2990	1.3500	1.3500	1,261,839
Jan. 17, 2020	1.2830	1.3490	1.2780	1.3040	1.3040	838,499
Jan. 16, 2020	1.3120	1.3120	1.2690	1.2840	1.2840	1,552,960
Jan. 15, 2020	1.3360	1.3360	1.3050	1.3220	1.3220	1,029,547
Jan. 14, 2020	1.3950	1.3950	1.3250	1.3360	1.3360	942,506
Jan. 13, 2020	1.3750	1.3990	1.3210	1.3990	1.3990	774,352
Jan. 10, 2020	1.3790	1.3840	1.3390	1.3750	1.3750	504,811
Jan. 09, 2020	1.3500	1.3800	1.3300	1.3800	1.3800	806,712
Jan. 08, 2020	1.4050	1.4270	1.3100	1.3710	1.3710	845,617
Jan. 07, 2020	1.3910	1.4390	1.3800	1.4050	1.4050	941,588
Jan. 06, 2020	1.4300	1.4300	1.3400	1.3600	1.3600	1,696,782
Jan. 03, 2020	1.5400	1.5400	1.4100	1.4500	1.4500	3,209,384
Jan. 02, 2020	1.5500	1.6200	1.4500	1.4900	1.4900	3,658,756
Dec. 30, 2019	1.4440	1.6300	1.4440	1.5100	1.5100	6,006,737
Dec. 27, 2019	1.3600	1.4500	1.3600	1.4310	1.4310	4,239,056
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...