Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20230.02500.02500.02500.02500.02504,000
Nov 28, 20230.03000.03000.03000.03000.03001,000
Nov 27, 20230.03000.03000.03000.03000.0300-
Nov 24, 20230.03000.03000.03000.03000.030011,000
Nov 23, 20230.02500.02500.02500.02500.02501,000
Nov 22, 20230.03500.03500.02500.02500.025032,332
Nov 21, 20230.02500.02500.02500.02500.0250-
Nov 20, 20230.02500.02500.02500.02500.02501,600
Nov 17, 20230.04000.04000.04000.04000.0400-
Nov 16, 20230.02000.04000.02000.04000.0400593,121
Nov 15, 20230.02000.02000.01500.01500.015071,000
Nov 14, 20230.02000.02000.02000.02000.0200-
Nov 13, 20230.02000.02000.02000.02000.0200-
Nov 10, 20230.02000.02000.02000.02000.0200-
Nov 09, 20230.02000.02000.02000.02000.0200-
Nov 08, 20230.02000.02000.02000.02000.0200-
Nov 07, 20230.02000.02000.02000.02000.0200-
Nov 06, 20230.02000.02000.02000.02000.0200-
Nov 03, 20230.02000.02000.02000.02000.0200123,000
Nov 02, 20230.02500.02500.02500.02500.025012,000
Nov 01, 20230.02500.02500.02500.02500.0250-
Oct 31, 20230.02500.02500.02500.02500.0250-
Oct 30, 20230.02500.02500.02500.02500.0250-
Oct 27, 20230.02500.02500.02500.02500.0250-
Oct 26, 20230.02500.02500.02500.02500.0250-
Oct 25, 20230.02500.02500.02500.02500.0250-
Oct 24, 20230.02500.02500.02500.02500.0250-
Oct 23, 20230.02500.02500.02500.02500.0250-
Oct 20, 20230.02500.02500.02500.02500.0250-
Oct 19, 20230.02500.02500.02500.02500.0250-
Oct 18, 20230.02500.02500.02500.02500.0250-
Oct 17, 20230.02500.02500.02500.02500.0250-
Oct 16, 20230.02500.02500.02500.02500.02504,000
Oct 13, 20230.02500.02500.02500.02500.0250-
Oct 12, 20230.02500.02500.02500.02500.02504,000
Oct 11, 20230.02000.02000.02000.02000.02009,000
Oct 10, 20230.02500.02500.02500.02500.0250-
Oct 06, 20230.02500.02500.02500.02500.0250-
Oct 05, 20230.02500.02500.02500.02500.025028,018
Oct 04, 20230.02500.02500.02500.02500.0250-
Oct 03, 20230.02500.02500.02500.02500.0250-
Oct 02, 20230.02500.02500.02500.02500.0250-
Sept 29, 20230.02000.02500.02000.02500.0250676,000
Sept 28, 20230.02000.02000.02000.02000.0200-
Sept 27, 20230.02000.02000.02000.02000.0200-
Sept 26, 20230.02000.02000.02000.02000.020086,333
Sept 25, 20230.02000.02000.02000.02000.0200-
Sept 22, 20230.02000.02000.02000.02000.0200-
Sept 21, 20230.02000.02000.02000.02000.0200-
Sept 20, 20230.02000.02000.02000.02000.0200-
Sept 19, 20230.02000.02000.02000.02000.0200-
Sept 18, 20230.02000.02000.02000.02000.0200-
Sept 15, 20230.02000.02000.02000.02000.0200557,000
Sept 14, 20230.02000.02000.02000.02000.0200-
Sept 13, 20230.02000.02000.02000.02000.0200-
Sept 12, 20230.02000.02000.02000.02000.0200-
Sept 11, 20230.02500.02500.02000.02000.0200286,000
Sept 08, 20230.02500.02500.02500.02500.0250-
Sept 07, 20230.02500.02500.02500.02500.02505,000
Sept 06, 20230.02500.02500.02500.02500.02502,000
Sept 05, 20230.02500.02500.02500.02500.0250-
Sept 01, 20230.02500.02500.02500.02500.0250-
Aug 31, 20230.02500.02500.02500.02500.0250-
Aug 30, 20230.02500.02500.02500.02500.0250-
Aug 29, 20230.02500.02500.02500.02500.0250-
Aug 28, 20230.02500.02500.02500.02500.0250-
Aug 25, 20230.02500.02500.02500.02500.0250-
Aug 24, 20230.02500.02500.02500.02500.02503,000
Aug 23, 20230.02500.02500.02500.02500.025023,333
Aug 22, 20230.02500.02500.02500.02500.025016,000
Aug 21, 20230.03000.03000.03000.03000.0300-
Aug 18, 20230.03000.03000.03000.03000.030027,323
Aug 17, 20230.02500.02500.02500.02500.0250-
Aug 16, 20230.02500.02500.02500.02500.0250-
Aug 15, 20230.02500.02500.02500.02500.0250-
Aug 14, 20230.02500.02500.02500.02500.0250-
Aug 11, 20230.02500.02500.02500.02500.0250-
Aug 10, 20230.02500.02500.02500.02500.02502,000
Aug 09, 20230.02500.02500.02500.02500.0250-
Aug 08, 20230.02500.02500.02500.02500.0250-
Aug 04, 20230.02500.02500.02500.02500.0250-
Aug 03, 20230.02500.02500.02500.02500.0250-
Aug 02, 20230.02500.02500.02500.02500.0250-
Aug 01, 20230.02500.02500.02500.02500.0250-
Jul 31, 20230.02500.02500.02500.02500.0250-
Jul 28, 20230.02500.02500.02500.02500.0250-
Jul 27, 20230.02500.02500.02500.02500.025023,000
Jul 26, 20230.03000.03000.03000.03000.0300-
Jul 25, 20230.03000.03000.03000.03000.0300-
Jul 24, 20230.03000.03000.03000.03000.0300-
Jul 21, 20230.03000.03000.03000.03000.0300-
Jul 20, 20230.03000.03000.03000.03000.0300-
Jul 19, 20230.03000.03000.03000.03000.0300-
Jul 18, 20230.03000.03000.03000.03000.030019,000
Jul 17, 20230.03000.03000.03000.03000.0300-
Jul 14, 20230.03000.03000.03000.03000.0300-
Jul 13, 20230.03000.03000.03000.03000.0300-
Jul 12, 20230.03000.03000.03000.03000.030040,288
Jul 11, 20230.02500.02500.02500.02500.0250-
Jul 10, 20230.02500.02500.02500.02500.0250-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...