Canada markets closed

Quadro Resources Ltd. (QRO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0300+0.0050 (+20.00%)
At close: 03:49PM EDT
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.03000.03000.03000.03000.030041,000
Jul 11, 20240.02500.02500.02500.02500.0250-
Jul 10, 20240.02500.02500.02500.02500.0250-
Jul 09, 20240.02500.02500.02500.02500.0250-
Jul 08, 20240.02500.02500.02500.02500.0250-
Jul 05, 20240.02500.02500.02500.02500.0250-
Jul 04, 20240.02500.02500.02500.02500.02504,000
Jul 03, 20240.03000.03000.03000.03000.0300-
Jul 02, 20240.03000.03000.03000.03000.0300-
Jun 28, 20240.03000.03000.03000.03000.030026,000
Jun 27, 20240.03000.03000.03000.03000.0300-
Jun 26, 20240.03000.03000.03000.03000.030046,000
Jun 25, 20240.03000.03000.03000.03000.0300-
Jun 24, 20240.03000.03000.03000.03000.030018,000
Jun 21, 20240.03000.03000.03000.03000.0300223,000
Jun 20, 20240.03000.03000.03000.03000.03007,000
Jun 19, 20240.03000.03000.03000.03000.0300-
Jun 18, 20240.03000.03000.03000.03000.0300-
Jun 17, 20240.03000.03000.03000.03000.0300-
Jun 14, 20240.03000.03000.03000.03000.0300-
Jun 13, 20240.03000.03000.03000.03000.0300119,010
Jun 12, 20240.03000.03500.03000.03500.035099,000
Jun 11, 20240.03000.03000.03000.03000.0300-
Jun 10, 20240.03000.03000.03000.03000.0300-
Jun 07, 20240.03000.03000.03000.03000.0300-
Jun 06, 20240.03000.03000.03000.03000.03001,000
Jun 05, 20240.03500.03500.03500.03500.035011,000
Jun 04, 20240.04000.04000.04000.04000.0400-
Jun 03, 20240.04000.04000.04000.04000.0400-
May 31, 20240.04000.04000.04000.04000.04008,000
May 30, 20240.03500.03500.03500.03500.0350-
May 29, 20240.03500.03500.03500.03500.0350-
May 28, 20240.03500.03500.03500.03500.0350-
May 27, 20240.03500.03500.03500.03500.0350-
May 24, 20240.03500.03500.03500.03500.03503,000
May 23, 20240.03500.03500.03500.03500.0350-
May 22, 20240.03500.03500.03500.03500.0350-
May 21, 20240.03500.03500.03500.03500.035014,999
May 17, 20240.04000.04000.04000.04000.0400-
May 16, 20240.04000.04000.04000.04000.0400-
May 15, 20240.03000.04000.03000.04000.040095,666
May 14, 20240.03000.03000.03000.03000.0300-
May 13, 20240.03000.03000.02500.03000.030063,000
May 10, 20240.03500.03500.03500.03500.0350-
May 09, 20240.03500.03500.03500.03500.035068,000
May 08, 20240.03500.03500.03500.03500.0350-
May 07, 20240.03500.03500.03500.03500.0350-
May 06, 20240.03500.03500.03500.03500.0350131,300
May 03, 20240.03500.03500.03500.03500.0350-
May 02, 20240.03500.03500.03500.03500.0350-
May 01, 20240.04000.04000.03500.03500.03504,000
Apr 30, 20240.04000.04000.04000.04000.04003,000
Apr 29, 20240.05000.05000.05000.05000.0500-
Apr 26, 20240.05000.05000.05000.05000.0500-
Apr 25, 20240.05000.05000.05000.05000.0500-
Apr 24, 20240.05000.05000.05000.05000.0500-
Apr 23, 20240.05000.05000.05000.05000.0500-
Apr 22, 20240.05000.05000.05000.05000.050035,000
Apr 19, 20240.04000.04500.04000.04500.045029,200
Apr 18, 20240.04000.04000.04000.04000.0400-
Apr 17, 20240.04000.04000.04000.04000.0400-
Apr 16, 20240.04000.04000.04000.04000.040020,000
Apr 15, 20240.04000.04000.04000.04000.0400-
Apr 12, 20240.04000.04500.04000.04000.040092,000
Apr 11, 20240.03500.03500.03500.03500.0350-
Apr 10, 20240.03500.03500.03500.03500.03503,269
Apr 09, 20240.03500.03500.03500.03500.0350-
Apr 08, 20240.03500.03500.03500.03500.035012,333
Apr 05, 20240.03500.03500.03500.03500.0350-
Apr 04, 20240.03500.03500.03500.03500.035094,000
Apr 03, 20240.03500.03500.03500.03500.035020,000
Apr 02, 20240.03500.03500.03500.03500.0350-
Apr 01, 20240.03500.03500.03500.03500.03502,000
Mar 28, 20240.03500.03500.03500.03500.0350-
Mar 27, 20240.03500.03500.03500.03500.0350-
Mar 26, 20240.03500.03500.03500.03500.03501,000
Mar 25, 20240.03500.03500.03500.03500.03501,000
Mar 22, 20240.03500.03500.03500.03500.035025,000
Mar 21, 20240.03500.03500.03500.03500.035019,000
Mar 20, 20240.03000.03500.03000.03500.0350129,000
Mar 19, 20240.04000.04000.04000.04000.0400-
Mar 18, 20240.04000.04000.04000.04000.0400-
Mar 15, 20240.04000.04000.04000.04000.0400-
Mar 14, 20240.04000.04000.04000.04000.0400-
Mar 13, 20240.04000.04000.04000.04000.0400-
Mar 12, 20240.04000.04000.04000.04000.0400-
Mar 11, 20240.04000.04000.04000.04000.0400-
Mar 08, 20240.04000.04000.04000.04000.0400-
Mar 07, 20240.04000.04000.04000.04000.04002,000
Mar 06, 20240.03500.03500.03500.03500.0350-
Mar 05, 20240.03500.03500.03500.03500.0350118,000
Mar 04, 20240.03000.03000.03000.03000.03001,000
Mar 01, 20240.03000.03000.02500.02500.0250205,000
Feb 29, 20240.02500.02500.02500.02500.0250-
Feb 28, 20240.02500.02500.02500.02500.0250-
Feb 27, 20240.02500.02500.02500.02500.0250127,000
Feb 26, 20240.02500.02500.02500.02500.0250-
Feb 23, 20240.02500.02500.02500.02500.02505,000
Feb 22, 20240.03000.03000.03000.03000.0300-
Feb 21, 20240.03000.03000.03000.03000.0300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...