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 |
|---|---|---|---|---|---|---|
| Dec. 11, 2019 | 1.2220 | 1.2390 | 1.1900 | 1.1900 | 1.1900 | 1,109,120 |
| Dec. 10, 2019 | 1.2010 | 1.2350 | 1.2010 | 1.2070 | 1.2070 | 647,468 |
| Dec. 09, 2019 | 1.2250 | 1.2250 | 1.2000 | 1.2010 | 1.2010 | 966,073 |
| Dec. 06, 2019 | 1.2300 | 1.2350 | 1.2000 | 1.2350 | 1.2350 | 405,353 |
| Dec. 05, 2019 | 1.1620 | 1.2350 | 1.1620 | 1.2210 | 1.2210 | 743,444 |
| Dec. 04, 2019 | 1.1800 | 1.1900 | 1.1530 | 1.1850 | 1.1850 | 1,525,071 |
| Dec. 03, 2019 | 1.2620 | 1.2990 | 1.1700 | 1.1800 | 1.1800 | 1,376,269 |
| Dec. 02, 2019 | 1.2700 | 1.3000 | 1.2600 | 1.2730 | 1.2730 | 366,898 |
| Nov. 29, 2019 | 1.2880 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 631,138 |
| Nov. 28, 2019 | 1.2800 | 1.2990 | 1.2800 | 1.2880 | 1.2880 | 829,470 |
| Nov. 27, 2019 | 1.2820 | 1.3090 | 1.2800 | 1.2800 | 1.2800 | 761,450 |
| Nov. 26, 2019 | 1.3000 | 1.3290 | 1.2810 | 1.2810 | 1.2810 | 864,607 |
| Nov. 25, 2019 | 1.3000 | 1.3290 | 1.2700 | 1.3000 | 1.3000 | 1,473,461 |
| Nov. 22, 2019 | 1.2650 | 1.3120 | 1.2650 | 1.2900 | 1.2900 | 1,311,062 |
| Nov. 21, 2019 | 1.2600 | 1.2700 | 1.2350 | 1.2650 | 1.2650 | 452,869 |
| Nov. 20, 2019 | 1.2750 | 1.2790 | 1.2310 | 1.2700 | 1.2700 | 827,134 |
| Nov. 19, 2019 | 1.3240 | 1.3340 | 1.2350 | 1.2750 | 1.2750 | 869,368 |
| Nov. 18, 2019 | 1.3140 | 1.3280 | 1.2820 | 1.2980 | 1.2980 | 697,063 |
| Nov. 15, 2019 | 1.3500 | 1.3500 | 1.2750 | 1.3100 | 1.3100 | 1,232,960 |
| Nov. 14, 2019 | 1.3990 | 1.4270 | 1.3500 | 1.3600 | 1.3600 | 3,601,662 |
| Nov. 13, 2019 | 1.2950 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 435,817 |
| Nov. 12, 2019 | 1.3290 | 1.3290 | 1.2900 | 1.3070 | 1.3070 | 407,119 |
| Nov. 11, 2019 | 1.3400 | 1.3500 | 1.2820 | 1.3000 | 1.3000 | 586,668 |
| Nov. 08, 2019 | 1.3290 | 1.3480 | 1.2900 | 1.3200 | 1.3200 | 960,558 |
| Nov. 07, 2019 | 1.3000 | 1.3300 | 1.2900 | 1.3250 | 1.3250 | 1,332,968 |
| Nov. 06, 2019 | 1.3040 | 1.3150 | 1.2820 | 1.2950 | 1.2950 | 755,798 |
| Nov. 05, 2019 | 1.3250 | 1.3250 | 1.2600 | 1.3070 | 1.3070 | 1,209,846 |
| Nov. 04, 2019 | 1.3600 | 1.3600 | 1.3100 | 1.3250 | 1.3250 | 1,658,788 |
| Nov. 01, 2019 | 1.3890 | 1.3890 | 1.3360 | 1.3700 | 1.3700 | 729,604 |
| Oct. 31, 2019 | 1.3410 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 593,960 |
| Oct. 30, 2019 | 1.3880 | 1.3880 | 1.3420 | 1.3570 | 1.3570 | 763,743 |
| Oct. 29, 2019 | 1.3660 | 1.3930 | 1.3300 | 1.3690 | 1.3690 | 1,281,067 |
| Oct. 28, 2019 | 1.3900 | 1.4090 | 1.3570 | 1.3720 | 1.3720 | 1,218,855 |
| Oct. 25, 2019 | 1.4400 | 1.4400 | 1.3560 | 1.3900 | 1.3900 | 2,901,008 |
| Oct. 24, 2019 | 1.4150 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 1,000,114 |
| Oct. 23, 2019 | 1.4240 | 1.4590 | 1.4010 | 1.4150 | 1.4150 | 728,543 |
| Oct. 22, 2019 | 1.5000 | 1.5000 | 1.3860 | 1.4200 | 1.4200 | 2,085,176 |
| Oct. 21, 2019 | 1.5100 | 1.5530 | 1.4960 | 1.5300 | 1.5300 | 1,331,209 |
| Oct. 18, 2019 | 1.5600 | 1.5750 | 1.4990 | 1.5100 | 1.5100 | 1,283,646 |
| Oct. 17, 2019 | 1.5790 | 1.5920 | 1.5240 | 1.5600 | 1.5600 | 763,358 |
| Oct. 16, 2019 | 1.4730 | 1.6290 | 1.4730 | 1.5600 | 1.5600 | 3,064,215 |
| Oct. 15, 2019 | 1.4820 | 1.4840 | 1.4400 | 1.4760 | 1.4760 | 468,054 |
| Oct. 14, 2019 | 1.4800 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 506,709 |
| Oct. 11, 2019 | 1.4690 | 1.4900 | 1.4160 | 1.4630 | 1.4630 | 821,048 |
| Oct. 10, 2019 | 1.4300 | 1.4900 | 1.4190 | 1.4490 | 1.4490 | 1,118,526 |
| Oct. 09, 2019 | 1.4000 | 1.4740 | 1.3800 | 1.4350 | 1.4350 | 587,028 |
| Oct. 08, 2019 | 1.4200 | 1.4240 | 1.3830 | 1.4000 | 1.4000 | 802,649 |
| Oct. 07, 2019 | 1.3820 | 1.4570 | 1.3820 | 1.4240 | 1.4240 | 291,256 |
| Oct. 04, 2019 | 1.3830 | 1.4600 | 1.3710 | 1.3820 | 1.3820 | 1,270,250 |
| Oct. 03, 2019 | 1.4400 | 1.4410 | 1.3670 | 1.3920 | 1.3920 | 1,476,357 |
| Oct. 02, 2019 | 1.4750 | 1.4790 | 1.4320 | 1.4400 | 1.4400 | 762,037 |
| Oct. 01, 2019 | 1.5380 | 1.5380 | 1.4700 | 1.4870 | 1.4870 | 885,936 |
| Sep. 30, 2019 | 1.4500 | 1.5570 | 1.4500 | 1.5300 | 1.5300 | 933,732 |
| Sep. 27, 2019 | 1.4860 | 1.4980 | 1.4200 | 1.4400 | 1.4400 | 1,056,569 |
| Sep. 26, 2019 | 1.4980 | 1.5090 | 1.4700 | 1.4860 | 1.4860 | 609,127 |
| Sep. 25, 2019 | 1.5280 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 2,148,074 |
| Sep. 24, 2019 | 1.6000 | 1.6000 | 1.5270 | 1.5860 | 1.5860 | 1,934,363 |
| Sep. 23, 2019 | 1.6950 | 1.6950 | 1.6100 | 1.6300 | 1.6300 | 1,564,361 |
| Sep. 20, 2019 | 1.7180 | 1.7180 | 1.6600 | 1.6950 | 1.6950 | 588,198 |
| Sep. 19, 2019 | 1.7000 | 1.7300 | 1.6810 | 1.7180 | 1.7180 | 529,025 |
| Sep. 18, 2019 | 1.7500 | 1.7500 | 1.6750 | 1.6800 | 1.6800 | 1,171,749 |
| Sep. 17, 2019 | 1.7000 | 1.7830 | 1.6950 | 1.7020 | 1.7020 | 2,160,111 |
| Sep. 16, 2019 | 1.7500 | 1.7650 | 1.6600 | 1.7000 | 1.7000 | 2,308,674 |
| Sep. 13, 2019 | 1.7000 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 1,173,789 |
| Sep. 12, 2019 | 1.7220 | 1.7840 | 1.6700 | 1.7260 | 1.7260 | 1,452,519 |
| Sep. 11, 2019 | 1.7200 | 1.8150 | 1.7020 | 1.7220 | 1.7220 | 3,418,561 |
| Sep. 10, 2019 | 1.6280 | 1.7480 | 1.6000 | 1.7110 | 1.7110 | 1,751,450 |
| Sep. 09, 2019 | 1.6300 | 1.6500 | 1.5910 | 1.6290 | 1.6290 | 942,594 |
| Sep. 06, 2019 | 1.7400 | 1.7400 | 1.6480 | 1.6500 | 1.6500 | 2,326,667 |
| Sep. 05, 2019 | 1.7990 | 1.8400 | 1.6820 | 1.7000 | 1.7000 | 5,068,766 |
| Sep. 04, 2019 | 1.5700 | 1.7740 | 1.5300 | 1.7700 | 1.7700 | 9,185,607 |
| Sep. 03, 2019 | 1.4800 | 1.5700 | 1.4500 | 1.5490 | 1.5490 | 2,279,956 |
| Sep. 02, 2019 | 1.5250 | 1.5600 | 1.4700 | 1.4850 | 1.4850 | 2,263,218 |
| Aug. 30, 2019 | 1.3950 | 1.5790 | 1.3510 | 1.5020 | 1.5020 | 3,591,900 |
| Aug. 29, 2019 | 1.3950 | 1.3980 | 1.3560 | 1.3980 | 1.3980 | 653,757 |
| Aug. 28, 2019 | 1.3520 | 1.3990 | 1.3410 | 1.3500 | 1.3500 | 332,660 |
| Aug. 27, 2019 | 1.4000 | 1.4000 | 1.3510 | 1.3520 | 1.3520 | 456,426 |
| Aug. 26, 2019 | 1.3600 | 1.3990 | 1.3360 | 1.3990 | 1.3990 | 523,268 |
| Aug. 23, 2019 | 1.3820 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 889,227 |
| Aug. 22, 2019 | 1.4300 | 1.4300 | 1.3800 | 1.4050 | 1.4050 | 380,747 |
| Aug. 21, 2019 | 1.4200 | 1.4300 | 1.3670 | 1.4100 | 1.4100 | 355,373 |
| Aug. 20, 2019 | 1.4200 | 1.4400 | 1.3730 | 1.3990 | 1.3990 | 637,360 |
| Aug. 19, 2019 | 1.3240 | 1.4200 | 1.3240 | 1.4090 | 1.4090 | 1,095,410 |
| Aug. 16, 2019 | 1.3100 | 1.3600 | 1.3000 | 1.3330 | 1.3330 | 311,261 |
| Aug. 15, 2019 | 1.3600 | 1.4000 | 1.2900 | 1.3190 | 1.3190 | 1,770,382 |
| Aug. 14, 2019 | 1.4400 | 1.4400 | 1.3360 | 1.3600 | 1.3600 | 1,561,303 |
| Aug. 13, 2019 | 1.4140 | 1.4430 | 1.3960 | 1.4390 | 1.4390 | 934,525 |
| Aug. 12, 2019 | 1.4800 | 1.4900 | 1.4060 | 1.4490 | 1.4490 | 1,627,400 |
| Aug. 09, 2019 | 1.5000 | 1.5290 | 1.4380 | 1.4980 | 1.4980 | 1,810,350 |
| Aug. 08, 2019 | 1.4200 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 948,634 |
| Aug. 07, 2019 | 1.4540 | 1.4540 | 1.3200 | 1.4150 | 1.4150 | 1,794,557 |
| Aug. 06, 2019 | 1.4500 | 1.4540 | 1.4080 | 1.4350 | 1.4350 | 558,660 |
| Aug. 05, 2019 | 1.4640 | 1.5180 | 1.4170 | 1.4300 | 1.4300 | 1,040,473 |
| Aug. 02, 2019 | 1.4500 | 1.5190 | 1.4500 | 1.4800 | 1.4800 | 1,259,677 |
| Aug. 01, 2019 | 1.4520 | 1.5440 | 1.4230 | 1.5000 | 1.5000 | 2,186,199 |
| Jul. 31, 2019 | 1.4200 | 1.4600 | 1.4060 | 1.4200 | 1.4200 | 1,159,773 |
| Jul. 30, 2019 | 1.4800 | 1.4800 | 1.4010 | 1.4200 | 1.4200 | 1,469,598 |
| Jul. 29, 2019 | 1.4800 | 1.4840 | 1.4100 | 1.4540 | 1.4540 | 1,180,942 |
| Jul. 26, 2019 | 1.6490 | 1.6500 | 1.4500 | 1.4520 | 1.4520 | 4,004,372 |
| Jul. 25, 2019 | 1.4800 | 1.5980 | 1.4800 | 1.5600 | 1.5600 | 4,188,726 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...