Quadro Resources Ltd. (QRO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0500

0.0000

(0.00%)

At close: 03:59PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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	-
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 12, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	92,000
Apr 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,269
Apr 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,333
Apr 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	94,000
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Apr 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Mar 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Mar 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Mar 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	19,000
Mar 20, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	129,000
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Mar 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	118,000
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 01, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	205,000
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	127,000
Feb 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Feb 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 30, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	24,000
Jan 29, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	14,500
Jan 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,533
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Jan 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	128,000
Dec 28, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	16,000
Dec 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,806
Dec 22, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	310,333
Dec 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	217,000
Dec 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	58,666
Dec 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	701,000
Dec 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	94,000
Dec 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	33,000
Dec 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	498,666
Dec 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Dec 05, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 04, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Dec 01, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	398,825
Nov 30, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7313+0.0015(+0.20%)

CRUDE OIL82.76-0.05(-0.06%)

Bitcoin CAD87,389.67-3,357.86(-3.70%)

Quadro Resources Ltd. (QRO.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7313
+0.0015(+0.20%)

CRUDE OIL
82.76
-0.05(-0.06%)

Bitcoin CAD
87,389.67
-3,357.86(-3.70%)