QEC.OL - Questerre Energy Corporation

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Feb. 28, 20201.28201.56001.26201.45501.45503,895,232
Feb. 27, 20201.49001.50001.33101.40401.40403,089,633
Feb. 26, 20201.53201.56001.48001.55001.55002,577,696
Feb. 25, 20201.54001.63001.52601.56901.56901,948,007
Feb. 24, 20201.72001.72001.52001.54101.54105,546,445
Feb. 21, 20201.71001.79901.68001.74001.74003,200,134
Feb. 20, 20201.69001.72201.67001.71401.71401,468,015
Feb. 19, 20201.74801.74801.66201.69801.69801,332,445
Feb. 18, 20201.65001.76601.62001.70001.70001,780,223
Feb. 17, 20201.74001.74001.61001.69801.69801,828,067
Feb. 14, 20201.76801.76801.68301.68701.68701,704,789
Feb. 13, 20201.72001.80001.65001.72801.72802,777,218
Feb. 12, 20201.83001.96001.68001.72501.72509,807,656
Feb. 11, 20201.51101.94001.50601.78001.780020,232,164
Feb. 10, 20201.52001.52001.45101.48701.48701,281,621
Feb. 07, 20201.55001.55001.47101.50001.50001,419,421
Feb. 06, 20201.53001.55301.52201.54501.54501,440,202
Feb. 05, 20201.53001.54001.47101.52701.52701,158,707
Feb. 04, 20201.50001.53401.46101.50001.5000811,909
Feb. 03, 20201.51001.55901.42101.46701.46701,450,121
Jan. 31, 20201.61001.65001.51001.53901.53902,453,808
Jan. 30, 20201.65001.65001.55501.59001.59001,638,874
Jan. 29, 20201.53001.67001.48901.65001.65005,285,576
Jan. 28, 20201.40001.51101.39801.51001.51001,294,696
Jan. 27, 20201.48001.48001.39001.43201.43202,632,318
Jan. 24, 20201.56001.57001.51001.52501.52501,841,607
Jan. 23, 20201.66701.66701.51001.52501.52504,377,832
Jan. 22, 20201.39001.65001.39001.65001.650011,699,603
Jan. 21, 20201.33701.36301.30101.34001.3400321,360
Jan. 20, 20201.30401.38101.29901.35001.35001,261,839
Jan. 17, 20201.28301.34901.27801.30401.3040838,499
Jan. 16, 20201.31201.31201.26901.28401.28401,552,960
Jan. 15, 20201.33601.33601.30501.32201.32201,029,547
Jan. 14, 20201.39501.39501.32501.33601.3360942,506
Jan. 13, 20201.37501.39901.32101.39901.3990774,352
Jan. 10, 20201.37901.38401.33901.37501.3750504,811
Jan. 09, 20201.35001.38001.33001.38001.3800806,712
Jan. 08, 20201.40501.42701.31001.37101.3710845,617
Jan. 07, 20201.39101.43901.38001.40501.4050941,588
Jan. 06, 20201.43001.43001.34001.36001.36001,696,782
Jan. 03, 20201.54001.54001.41001.45001.45003,209,384
Jan. 02, 20201.55001.62001.45001.49001.49003,658,756
Dec. 30, 20191.44401.63001.44401.51001.51006,006,737
Dec. 27, 20191.36001.45001.36001.43101.43104,239,056
Dec. 23, 20191.28001.37501.22201.33001.33004,179,221
Dec. 20, 20191.14501.27001.14201.25001.250010,910,175
Dec. 19, 20191.13001.17001.13001.14501.14503,280,605
Dec. 18, 20191.16501.17901.13201.14001.14003,328,728
Dec. 17, 20191.14801.20001.12201.16001.16002,971,430
Dec. 16, 20191.19401.19401.12001.14801.14803,130,388
Dec. 13, 20191.15601.19601.14001.18601.18601,919,328
Dec. 12, 20191.17001.22001.11001.15001.15002,701,103
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...