QEC.OL - Questerre Energy Corporation

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20191.70001.78301.69501.70201.70202,160,111
Sep 16, 20191.75001.76501.66001.70001.70002,308,674
Sep 13, 20191.70001.71001.66001.67001.67001,173,789
Sep 12, 20191.72201.78401.67001.72601.72601,452,519
Sep 11, 20191.72001.81501.70201.72201.72203,418,561
Sep 10, 20191.62801.74801.60001.71101.71101,751,450
Sep 09, 20191.63001.65001.59101.62901.6290942,594
Sep 06, 20191.74001.74001.64801.65001.65002,326,667
Sep 05, 20191.79901.84001.68201.70001.70005,068,766
Sep 04, 20191.57001.77401.53001.77001.77009,185,607
Sep 03, 20191.48001.57001.45001.54901.54902,279,956
Sep 02, 20191.52501.56001.47001.48501.48502,263,218
Aug 30, 20191.39501.57901.35101.50201.50203,591,900
Aug 29, 20191.39501.39801.35601.39801.3980653,757
Aug 28, 20191.35201.39901.34101.35001.3500332,660
Aug 27, 20191.40001.40001.35101.35201.3520456,426
Aug 26, 20191.36001.39901.33601.39901.3990523,268
Aug 23, 20191.38201.40001.33001.39001.3900889,227
Aug 22, 20191.43001.43001.38001.40501.4050380,747
Aug 21, 20191.42001.43001.36701.41001.4100355,373
Aug 20, 20191.42001.44001.37301.39901.3990637,360
Aug 19, 20191.32401.42001.32401.40901.40901,095,410
Aug 16, 20191.31001.36001.30001.33301.3330311,261
Aug 15, 20191.36001.40001.29001.31901.31901,770,382
Aug 14, 20191.44001.44001.33601.36001.36001,561,303
Aug 13, 20191.41401.44301.39601.43901.4390934,525
Aug 12, 20191.48001.49001.40601.44901.44901,627,400
Aug 09, 20191.50001.52901.43801.49801.49801,810,350
Aug 08, 20191.42001.50001.40001.50001.5000948,634
Aug 07, 20191.45401.45401.32001.41501.41501,794,557
Aug 06, 20191.45001.45401.40801.43501.4350558,660
Aug 05, 20191.46401.51801.41701.43001.43001,040,473
Aug 02, 20191.45001.51901.45001.48001.48001,259,677
Aug 01, 20191.45201.54401.42301.50001.50002,186,199
Jul 31, 20191.42001.46001.40601.42001.42001,159,773
Jul 30, 20191.48001.48001.40101.42001.42001,469,598
Jul 29, 20191.48001.48401.41001.45401.45401,180,942
Jul 26, 20191.64901.65001.45001.45201.45204,004,372
Jul 25, 20191.48001.59801.48001.56001.56004,188,726
Jul 24, 20191.47401.52001.44401.47101.47101,858,707
Jul 23, 20191.47601.47601.43101.47401.47401,218,532
Jul 22, 20191.41901.43401.40001.43401.43401,269,739
Jul 19, 20191.48001.48001.39401.41901.41902,687,898
Jul 18, 20191.48301.48301.43801.48001.4800534,400
Jul 17, 20191.49001.49901.46101.48301.48301,101,237
Jul 16, 20191.50201.51901.48001.49001.49001,355,304
Jul 15, 20191.55001.55001.50001.50501.5050837,046
Jul 12, 20191.50001.54901.49201.52001.5200932,535
Jul 11, 20191.55001.55001.49601.52201.52201,028,069
Jul 10, 20191.50401.55001.47201.54501.54501,045,231
Jul 09, 20191.50001.55901.47201.50401.50401,271,701
Jul 08, 20191.51001.56701.51001.54501.54501,149,940
Jul 05, 20191.56001.56001.48501.52001.52002,221,142
Jul 04, 20191.50001.61001.47001.55001.55003,102,405
Jul 03, 20191.53701.53801.48201.50001.50002,416,459
Jul 02, 20191.59001.59501.51301.55101.55102,216,563
Jul 01, 20191.60001.61001.56101.59001.59001,252,966
Jun 28, 20191.65001.65701.55001.58201.58201,569,071
Jun 27, 20191.64401.66501.58001.64901.64901,975,532
Jun 26, 20191.69701.69701.60001.60001.60001,072,715
Jun 25, 20191.66001.71701.65001.65501.6550999,398
Jun 24, 20191.75201.94001.66401.67301.67305,732,201
Jun 21, 20191.65001.77301.62501.67001.67001,976,453
Jun 20, 20191.63901.70001.58101.65001.65001,921,118
Jun 19, 20191.64901.65001.55001.59001.59001,022,798
Jun 18, 20191.60001.63001.57301.59001.5900546,803
Jun 17, 20191.65001.65001.60001.60101.6010511,768
Jun 14, 20191.59001.67101.59001.65001.6500510,665
Jun 13, 20191.70001.70001.58101.59001.59002,755,298
Jun 12, 20191.74001.80001.70001.70001.7000836,762
Jun 11, 20191.75001.82001.70001.76101.76101,347,301
Jun 07, 20191.60001.69501.60001.69001.6900696,884
Jun 06, 20191.66201.71901.58501.59501.59501,256,747
Jun 05, 20191.70001.74801.66001.66201.66201,604,308
Jun 04, 20191.71001.71001.65001.68001.6800748,912
Jun 03, 20191.67001.70001.56101.68801.68803,731,922
May 31, 20191.75001.75101.65001.67001.67002,274,766
May 29, 20191.82101.85601.75101.79801.79801,320,590
May 28, 20191.91001.91001.82101.82101.8210821,355
May 27, 20191.94801.94801.84901.85701.8570837,230
May 24, 20191.93101.98001.86001.88001.88001,546,490
May 23, 20191.99501.99901.88001.90001.90001,312,475
May 22, 20192.06002.06201.96001.98501.9850909,313
May 21, 20192.14602.19002.02002.02002.02001,966,677
May 20, 20192.12202.19002.03402.04002.0400612,724
May 16, 20191.92002.18601.92002.12002.12001,877,610
May 15, 20191.91502.00001.88001.92601.92601,076,981
May 14, 20191.91001.93601.83601.91201.91202,407,008
May 13, 20191.99002.01001.91101.92001.92004,438,402
May 10, 20192.11002.20002.10602.13002.13001,034,608
May 09, 20192.11002.11802.07002.10002.10001,152,040
May 08, 20192.10002.18002.10002.13402.1340921,579
May 07, 20192.18002.18002.09002.15002.1500674,894
May 06, 20192.15602.15601.99902.13202.13202,808,932
May 03, 20192.32002.34802.21002.23802.23802,071,347
May 02, 20192.33202.38002.23002.31002.31001,810,078
Apr 30, 20192.40002.42002.35402.38002.38002,516,454
Apr 29, 20192.50602.50602.36002.42402.42401,331,078
Apr 26, 20192.51802.52002.42002.47402.47401,752,846
Apr 25, 20192.53602.58002.50002.51802.51802,595,078
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...