Quadro Resources Ltd. (QRO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

-0.0050

(-16.67%)

At close: 01:31PM EST

Time Period:

Nov 29, 2022 - Nov 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Nov 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Nov 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Nov 23, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Nov 22, 2023	0.0350	0.0350	0.0250	0.0250	0.0250	32,332
Nov 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,600
Nov 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 16, 2023	0.0200	0.0400	0.0200	0.0400	0.0400	593,121
Nov 15, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	71,000
Nov 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 10, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 09, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 03, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	123,000
Nov 02, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Nov 01, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 31, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 30, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 26, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 25, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 24, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 23, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 17, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 16, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Oct 13, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Oct 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Oct 10, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 06, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	28,018
Oct 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 03, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 02, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 29, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	676,000
Sept 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 26, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	86,333
Sept 25, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	557,000
Sept 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 11, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	286,000
Sept 08, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 07, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Sept 06, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Sept 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 01, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 31, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 30, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 25, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 24, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Aug 23, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	23,333
Aug 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	16,000
Aug 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	27,323
Aug 17, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 16, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 15, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 10, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Aug 09, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 08, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 03, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 02, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 01, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 31, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	23,000
Jul 26, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Jul 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	40,288
Jul 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 10, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,116.20+79.43(+0.40%)

S&P 5004,550.58-4.31(-0.09%)

DOW35,430.42+13.44(+0.04%)

CAD/USD0.7358-0.0002(-0.02%)

CRUDE OIL77.54-0.32(-0.41%)

Bitcoin CAD51,352.46-278.28(-0.54%)

Quadro Resources Ltd. (QRO.V)

S&P/TSX
20,116.20
+79.43(+0.40%)

S&P 500
4,550.58
-4.31(-0.09%)

DOW
35,430.42
+13.44(+0.04%)

CAD/USD
0.7358
-0.0002(-0.02%)

CRUDE OIL
77.54
-0.32(-0.41%)

Bitcoin CAD
51,352.46
-278.28(-0.54%)