Quadro Resources Ltd. (QRO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 10:53AM EDT

Time Period:

Sept 11, 2023 - Sept 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Aug 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	32,000
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	46,000
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	419,000
Aug 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Aug 15, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	168,666
Aug 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	149,000
Jul 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 17, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	17,666
Jul 16, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	16,666
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,000
Jul 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Jul 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	26,000
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	46,000
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	223,000
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	119,010
Jun 12, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	99,000
Jun 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jun 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
Jun 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
May 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
May 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	14,999
May 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 15, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	95,666
May 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 13, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	63,000
May 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	68,000
May 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	131,300
May 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 01, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	4,000
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Apr 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	35,000
Apr 19, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	29,200
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,003.09-24.06(-0.10%)

S&P 5005,495.52+24.47(+0.45%)

DOW40,736.96-92.63(-0.23%)

CAD/USD0.7359+0.0011(+0.14%)

CRUDE OIL66.99+1.24(+1.89%)

Bitcoin CAD76,934.50-911.89(-1.17%)

Quadro Resources Ltd. (QRO.V)

S&P/TSX
23,003.09
-24.06(-0.10%)

S&P 500
5,495.52
+24.47(+0.45%)

DOW
40,736.96
-92.63(-0.23%)

CAD/USD
0.7359
+0.0011(+0.14%)

CRUDE OIL
66.99
+1.24(+1.89%)

Bitcoin CAD
76,934.50
-911.89(-1.17%)