Questerre Energy Corporation (QEC.OL)

Oslo - Oslo Delayed Price. Currency in NOK

Add to watchlist

0.7900-0.0090 (-1.13%)

At close: 4:25PM CEST

Show:

Historical Prices

Frequency:

Daily

Currency in NOK

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 23, 2020	0.8000	0.8000	0.7730	0.7900	0.7900	319,183
Oct. 22, 2020	0.7900	0.8000	0.7800	0.7990	0.7990	149,676
Oct. 21, 2020	0.7900	0.8100	0.7750	0.8000	0.8000	257,693
Oct. 20, 2020	0.8000	0.8190	0.7800	0.8190	0.8190	350,444
Oct. 19, 2020	0.8440	0.8440	0.7900	0.8180	0.8180	337,493
Oct. 16, 2020	0.8470	0.8500	0.7900	0.8440	0.8440	645,701
Oct. 15, 2020	0.8100	0.8500	0.7900	0.8480	0.8480	615,922
Oct. 14, 2020	0.8400	0.8550	0.7860	0.8200	0.8200	443,588
Oct. 13, 2020	0.8600	0.8600	0.8010	0.8500	0.8500	1,053,564
Oct. 12, 2020	0.8680	0.9000	0.8450	0.8730	0.8730	813,041
Oct. 09, 2020	0.8600	0.8950	0.8400	0.8950	0.8950	718,778
Oct. 08, 2020	0.8990	0.8990	0.8400	0.8770	0.8770	501,043
Oct. 07, 2020	0.8720	0.9200	0.8400	0.8740	0.8740	865,921
Oct. 06, 2020	0.9400	0.9450	0.8330	0.8700	0.8700	3,313,167
Oct. 05, 2020	0.7590	0.9470	0.7590	0.9400	0.9400	4,107,023
Oct. 02, 2020	0.7500	0.7790	0.7400	0.7400	0.7400	699,694
Oct. 01, 2020	0.7600	0.7800	0.7300	0.7700	0.7700	324,401
Sep. 30, 2020	0.7420	0.7600	0.7100	0.7600	0.7600	674,357
Sep. 29, 2020	0.6800	0.7500	0.6800	0.7420	0.7420	1,415,273
Sep. 28, 2020	0.6800	0.7260	0.6800	0.7260	0.7260	928,647
Sep. 25, 2020	0.6840	0.7070	0.6790	0.6890	0.6890	166,863
Sep. 24, 2020	0.6800	0.7000	0.6650	0.6900	0.6900	499,597
Sep. 23, 2020	0.6700	0.6900	0.6630	0.6870	0.6870	282,178
Sep. 22, 2020	0.6970	0.7040	0.6750	0.6960	0.6960	497,467
Sep. 21, 2020	0.7100	0.7100	0.6750	0.6970	0.6970	587,024
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	0.7150	0.7150	0.6800	0.7040	0.7040	600,723
Sep. 16, 2020	0.6960	0.7200	0.6870	0.7150	0.7150	762,461
Sep. 15, 2020	0.7300	0.7300	0.6960	0.6960	0.6960	513,644
Sep. 14, 2020	0.7000	0.7290	0.7000	0.7230	0.7230	310,898
Sep. 11, 2020	0.7000	0.7150	0.6810	0.6990	0.6990	897,316
Sep. 10, 2020	0.6640	0.7200	0.6610	0.7150	0.7150	952,265
Sep. 09, 2020	0.6590	0.6650	0.6500	0.6520	0.6520	1,088,117
Sep. 08, 2020	0.6650	0.6650	0.6500	0.6590	0.6590	1,548,692
Sep. 07, 2020	0.6620	0.6800	0.6550	0.6760	0.6760	783,457
Sep. 04, 2020	0.7100	0.7140	0.6740	0.6800	0.6800	1,044,354
Sep. 03, 2020	0.6910	0.7190	0.6900	0.6990	0.6990	648,187
Sep. 02, 2020	0.7100	0.7200	0.6900	0.7100	0.7100	1,789,975
Sep. 01, 2020	0.7140	0.7360	0.7060	0.7100	0.7100	497,822
Aug. 31, 2020	0.7280	0.7390	0.7120	0.7340	0.7340	263,560
Aug. 28, 2020	0.7210	0.7500	0.7160	0.7280	0.7280	447,528
Aug. 27, 2020	0.7400	0.7600	0.7210	0.7350	0.7350	411,941
Aug. 26, 2020	0.7300	0.7500	0.7250	0.7490	0.7490	578,106
Aug. 25, 2020	0.7600	0.7640	0.7200	0.7500	0.7500	570,139
Aug. 24, 2020	0.7530	0.7700	0.7470	0.7700	0.7700	259,649
Aug. 21, 2020	0.7500	0.7700	0.7420	0.7700	0.7700	605,725
Aug. 20, 2020	0.7700	0.7700	0.7460	0.7670	0.7670	362,340
Aug. 19, 2020	0.7600	0.7700	0.7420	0.7660	0.7660	536,040
Aug. 18, 2020	0.7600	0.7750	0.7600	0.7700	0.7700	116,627
Aug. 17, 2020	0.7610	0.7990	0.7500	0.7650	0.7650	390,634
Aug. 14, 2020	0.7880	0.7890	0.7500	0.7880	0.7880	404,107
Aug. 13, 2020	0.7990	0.7990	0.7420	0.7890	0.7890	545,890
Aug. 12, 2020	0.7750	0.7820	0.7550	0.7690	0.7690	741,913
Aug. 11, 2020	0.7690	0.7750	0.7110	0.7750	0.7750	817,990
Aug. 10, 2020	0.7630	0.7700	0.7110	0.7690	0.7690	730,006
Aug. 07, 2020	0.7900	0.7900	0.7510	0.7550	0.7550	852,711
Aug. 06, 2020	0.8010	0.8200	0.7820	0.7820	0.7820	338,370
Aug. 05, 2020	0.7700	0.8240	0.7680	0.7990	0.7990	1,829,787
Aug. 04, 2020	0.7900	0.8000	0.7600	0.7950	0.7950	671,603
Aug. 03, 2020	0.8010	0.8010	0.7610	0.7850	0.7850	618,360
Jul. 31, 2020	0.7900	0.8100	0.7820	0.8100	0.8100	438,006
Jul. 30, 2020	0.8190	0.8190	0.7810	0.8000	0.8000	229,759
Jul. 29, 2020	0.8000	0.8190	0.7800	0.8190	0.8190	561,048
Jul. 28, 2020	0.8110	0.8300	0.7980	0.8000	0.8000	649,454
Jul. 27, 2020	0.8500	0.8500	0.8100	0.8110	0.8110	309,270
Jul. 24, 2020	0.8210	0.8590	0.8100	0.8400	0.8400	406,650
Jul. 23, 2020	0.8300	0.8380	0.8210	0.8290	0.8290	194,792
Jul. 22, 2020	0.8350	0.8400	0.8230	0.8300	0.8300	214,557
Jul. 21, 2020	0.8600	0.8710	0.8310	0.8350	0.8350	310,717
Jul. 20, 2020	-	-	-	-	-	-
Jul. 17, 2020	0.8400	0.8480	0.8250	0.8430	0.8430	427,971
Jul. 16, 2020	0.8410	0.8500	0.8200	0.8500	0.8500	494,679
Jul. 15, 2020	0.8450	0.8690	0.8410	0.8410	0.8410	494,251
Jul. 14, 2020	0.8550	0.8750	0.8500	0.8500	0.8500	105,620
Jul. 13, 2020	0.8500	0.8690	0.8400	0.8470	0.8470	500,473
Jul. 10, 2020	0.8500	0.8630	0.8380	0.8420	0.8420	832,698
Jul. 09, 2020	0.8800	0.8930	0.8500	0.8520	0.8520	794,385
Jul. 08, 2020	0.8920	0.8950	0.8740	0.8950	0.8950	249,423
Jul. 07, 2020	0.9000	0.9000	0.8760	0.8920	0.8920	294,328
Jul. 06, 2020	0.8700	0.9000	0.8700	0.8900	0.8900	284,031
Jul. 03, 2020	0.8990	0.8990	0.8650	0.8800	0.8800	335,461
Jul. 02, 2020	0.8980	0.9200	0.8700	0.8990	0.8990	437,208
Jul. 01, 2020	0.8900	0.9080	0.8600	0.8980	0.8980	516,432
Jun. 30, 2020	0.8860	0.9190	0.8600	0.9000	0.9000	378,044
Jun. 29, 2020	0.9010	0.9190	0.8810	0.8830	0.8830	124,309
Jun. 26, 2020	0.9150	0.9400	0.9000	0.9020	0.9020	306,935
Jun. 25, 2020	0.9100	0.9200	0.8850	0.9150	0.9150	582,484
Jun. 24, 2020	0.9380	0.9400	0.8810	0.9200	0.9200	767,381
Jun. 23, 2020	0.9450	0.9690	0.9000	0.9350	0.9350	980,914
Jun. 22, 2020	0.9500	0.9500	0.9400	0.9400	0.9400	286,880
Jun. 19, 2020	0.9400	0.9690	0.9310	0.9550	0.9550	290,421
Jun. 18, 2020	0.9200	0.9600	0.9000	0.9300	0.9300	547,864
Jun. 17, 2020	0.9800	0.9800	0.9200	0.9300	0.9300	718,152
Jun. 16, 2020	0.9600	0.9980	0.9350	0.9800	0.9800	598,469
Jun. 15, 2020	0.9500	0.9500	0.9110	0.9450	0.9450	788,219
Jun. 12, 2020	0.9150	0.9800	0.9000	0.9770	0.9770	1,387,310
Jun. 11, 2020	1.0500	1.0500	0.9310	0.9400	0.9400	2,438,277
Jun. 10, 2020	1.0100	1.0960	1.0100	1.0680	1.0680	3,142,176
Jun. 09, 2020	1.0520	1.0960	0.9610	1.0000	1.0000	4,911,665
Jun. 08, 2020	0.8990	1.0600	0.8830	1.0120	1.0120	8,419,526
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,304.08+24.72(+0.15%)

S&P 5003,465.39+11.90(+0.34%)

DOW28,335.57-28.09(-0.10%)

Questerre Energy Corporation (QEC.OL)

S&P/TSX
16,304.08
+24.72(+0.15%)

S&P 500
3,465.39
+11.90(+0.34%)

DOW
28,335.57
-28.09(-0.10%)