Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quarterhill Inc (OP: QTRHF )

1.248 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 1.440 1.485 1.440 1.464 36,000 -0.01(-0.40%)
May 28, 2020 1.440 1.490 1.440 1.470 8,766 +0.01(+0.71%)
May 27, 2020 1.480 1.490 1.430 1.460 57,037 -0.01(-0.68%)
May 26, 2020 1.460 1.500 1.440 1.470 181,354 +0.04(+2.80%)
May 22, 2020 1.410 1.430 1.390 1.430 39,000 +0.02(+1.49%)
May 21, 2020 1.400 1.430 1.367 1.409 129,644 -0.03(-1.81%)
May 20, 2020 1.535 1.535 1.435 1.435 275,279 -0.06(-4.33%)
May 19, 2020 1.380 1.520 1.380 1.500 121,363 +0.20(+15.38%)
May 18, 2020 1.160 1.410 1.160 1.300 51,398 -0.01(-0.79%)
May 15, 2020 1.380 1.380 1.300 1.310 50,000 +0.01(+0.80%)
May 14, 2020 1.350 1.350 1.240 1.300 30,072 +0.03(+2.33%)
May 13, 2020 1.350 1.350 1.260 1.270 47,742 -0.06(-4.48%)
May 12, 2020 1.320 1.330 1.310 1.330 82,025 +0.03(+2.31%)
May 11, 2020 1.270 1.310 1.270 1.300 18,956 +0.01(+1.03%)
May 08, 2020 1.287 1.287 1.287 1.287 1,200 +0.02(+1.31%)
May 07, 2020 1.260 1.306 1.260 1.270 10,901 -0.03(-2.13%)
May 06, 2020 1.300 1.301 1.238 1.298 3,416 +0.06(+4.66%)
May 05, 2020 1.250 1.260 1.230 1.240 27,037 +0.04(+2.99%)
May 04, 2020 1.204 1.204 1.204 5 +0.00(+0.00%)
May 01, 2020 1.204 1.204 1.204 1.204 5,000 -0.05(-4.23%)
Apr 30, 2020 1.280 1.280 1.257 1.257 584 -0.00(-0.22%)
Apr 29, 2020 1.240 1.260 1.230 1.260 25,788 +0.04(+2.89%)
Apr 28, 2020 1.210 1.225 1.202 1.225 10,211 +0.01(+0.79%)
Apr 27, 2020 1.190 1.215 1.190 1.215 3,239 +0.02(+1.25%)
Apr 24, 2020 1.165 1.200 1.165 1.200 11,000 +0.03(+2.56%)
Apr 23, 2020 1.150 1.185 1.150 1.170 1,555 -0.00(-0.37%)
Apr 22, 2020 1.160 1.174 1.160 1.174 34,148 -0.01(-1.19%)
Apr 21, 2020 1.190 1.190 1.189 1.189 5,440 -0.01(-0.95%)
Apr 20, 2020 1.162 1.214 1.162 1.200 6,784 +0.01(+0.84%)
Apr 17, 2020 1.180 1.190 1.180 1.190 6,400 +0.02(+1.71%)
Apr 16, 2020 1.151 1.170 1.150 1.170 36,413 +0.02(+1.74%)
Apr 15, 2020 1.150 1.153 1.150 1.150 4,108 -0.04(-3.36%)
Apr 14, 2020 1.200 1.204 1.190 1.190 7,381 +0.01(+0.85%)
Apr 13, 2020 1.159 1.180 1.150 1.180 2,651 +0.02(+1.72%)
Apr 09, 2020 1.190 1.197 1.160 1.160 17,400 -0.02(-1.28%)
Apr 08, 2020 1.169 1.175 1.169 1.175 4,001 -0.03(-2.12%)
Apr 07, 2020 1.212 1.220 1.200 1.200 13,125 +0.02(+1.44%)
Apr 06, 2020 1.150 1.210 1.150 1.183 9,926 +0.01(+0.71%)
Apr 03, 2020 1.090 1.175 1.090 1.175 36,700 +0.01(+0.44%)
Apr 02, 2020 1.170 1.170 1.170 1.170 3,009 +0.00(+0.00%)
Apr 01, 2020 1.150 1.190 1.141 1.170 28,451 +0.02(+1.74%)
Mar 31, 2020 1.120 1.150 1.120 1.150 31,034 +0.15(+15.00%)
Mar 30, 2020 1.015 1.015 0.9846 1.000 8,461 -0.03(-2.91%)
Mar 27, 2020 1.026 1.030 1.020 1.030 11,800 -0.03(-2.83%)
Mar 26, 2020 1.079 1.079 1.031 1.060 14,312 +0.03(+2.59%)
Mar 25, 2020 0.9990 1.060 0.9865 1.033 8,063 +0.06(+6.52%)
Mar 24, 2020 0.9656 0.9723 0.9487 0.9700 19,920 +0.05(+5.46%)
Mar 23, 2020 0.9449 0.9497 0.8700 0.9198 36,815 -0.10(-9.82%)
Mar 20, 2020 0.9930 1.030 0.9700 1.020 20,100 +0.03(+3.45%)
Mar 19, 2020 0.9354 1.000 0.9225 0.9860 32,081 +0.08(+8.26%)
Mar 18, 2020 0.9656 0.9950 0.9100 0.9108 37,572 -0.10(-9.82%)
Mar 17, 2020 0.9949 1.030 0.9949 1.010 16,434 -0.04(-3.81%)
Mar 16, 2020 0.2951 1.170 0.2951 1.050 19,367 -0.08(-7.08%)
Mar 13, 2020 1.058 1.140 1.050 1.130 45,000 +0.07(+6.55%)
Mar 12, 2020 1.120 1.120 1.046 1.060 29,691 -0.06(-5.78%)
Mar 11, 2020 1.167 1.167 1.120 1.125 26,321 -0.07(-6.21%)
Mar 10, 2020 1.197 1.220 1.180 1.200 13,250 +0.01(+0.84%)
Mar 09, 2020 1.210 1.240 1.190 1.190 43,904 -0.11(-8.81%)
Mar 06, 2020 1.299 1.310 1.290 1.305 15,200 -0.01(-0.73%)
Mar 05, 2020 1.320 1.330 1.300 1.315 18,632 -0.01(-0.41%)
Mar 04, 2020 1.335 1.345 1.320 1.320 3,844 +0.02(+1.54%)
Mar 03, 2020 1.322 1.322 1.300 1.300 12,581 -0.02(-1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.