Questerre Energy Corporation (QEC.OL)

Oslo - Oslo Delayed Price. Currency in NOK

Add to watchlist

0.7600+0.0050 (+0.66%)

As of 2:22PM CEST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in NOK

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 10, 2020	0.7630	0.7700	0.7110	0.7600	0.7600	555,728
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
Jun. 05, 2020	0.8150	0.8880	0.8150	0.8490	0.8490	2,697,807
Jun. 04, 2020	0.8100	0.8200	0.8000	0.8150	0.8150	425,308
Jun. 03, 2020	0.8000	0.8390	0.8000	0.8300	0.8300	1,087,875
Jun. 02, 2020	0.8000	0.8250	0.8000	0.8000	0.8000	583,569
May 29, 2020	0.8200	0.8290	0.7840	0.8200	0.8200	199,887
May 28, 2020	0.8150	0.8250	0.7850	0.8190	0.8190	613,027
May 27, 2020	0.7850	0.8200	0.7770	0.8150	0.8150	1,176,303
May 26, 2020	0.7600	0.8000	0.7600	0.7990	0.7990	564,446
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,544.48-34.62(-0.21%)

S&P 5003,351.28+2.12(+0.06%)

CAD/USD0.7479+0.0007(+0.0972%)

Questerre Energy Corporation (QEC.OL)

S&P/TSX
16,544.48
-34.62(-0.21%)

S&P 500
3,351.28
+2.12(+0.06%)

CAD/USD
0.7479
+0.0007(+0.0972%)