Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quadro Resources Ltd (OP: QDROF )

0.0209 UNCHANGED
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 12, 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 31, 2022 0.0326 0.0326 0.0241 0.0241 12,200 -0.00(-16.03%)
May 27, 2022 0.0317 0.0317 0.0259 0.0287 90,200 +0.00(+6.69%)
May 26, 2022 0.0228 0.0292 0.0228 0.0269 93,500 -0.00(-7.24%)
May 25, 2022 0.0290 0.0290 0.0290 0.0290 2,000 +0.01(+30.04%)
May 24, 2022 0.0223 0.0223 0.0223 0.0223 100 +0.00(+12.06%)
May 20, 2022 0.0199 0 -0.01(-25.47%)
May 19, 2022 0.0267 0.0267 0.0267 0.0267 100 +0.01(+35.53%)
May 17, 2022 0.0197 0 +0.00(+11.93%)
May 16, 2022 0.0164 0.0231 0.0147 0.0176 23,800 +0.00(+15.79%)
May 13, 2022 0.0158 0.0198 0.0127 0.0152 2,000 -0.00(-11.11%)
May 11, 2022 0.0171 0 -0.00(-11.86%)
May 10, 2022 0.0241 0.0241 0.0169 0.0194 55,800 -0.00(-11.82%)
May 09, 2022 0.0249 0.0249 0.0220 0.0220 10,090 -0.00(-14.06%)
May 06, 2022 0.0256 0.0256 0.0256 0.0256 16,000 +0.00(+0.39%)
May 05, 2022 0.0255 0.0255 0.0255 0.0255 100 +0.00(+2.00%)
May 04, 2022 0.0229 0.0250 0.0229 0.0250 17,700 +0.00(+2.88%)
May 02, 2022 0.0243 0 -0.00(-2.41%)
Apr 28, 2022 0.0249 0 -0.01(-16.72%)
Apr 20, 2022 0.0299 0 +0.00(+12.41%)
Apr 19, 2022 0.0256 0.0310 0.0233 0.0266 55,590 -0.01(-16.61%)
Apr 11, 2022 0.0319 0 -0.00(-1.54%)
Apr 04, 2022 0.0324 0 -0.00(-1.22%)
Mar 23, 2022 0.0328 0 -0.00(-0.30%)
Mar 21, 2022 0.0329 0 +0.00(+0.92%)
Mar 17, 2022 0.0326 0 +0.00(+5.16%)
Mar 09, 2022 0.0310 0 +0.00(+6.16%)
Mar 08, 2022 0.0256 0.0323 0.0256 0.0292 71,810 +0.00(+14.96%)
Mar 07, 2022 0.0250 0.0279 0.0250 0.0254 40,800 -0.00(-9.29%)
Mar 03, 2022 0.0280 0 +0.00(+9.37%)
Feb 25, 2022 0.0256 0 -0.00(-11.11%)
Feb 24, 2022 0.0288 0.0288 0.0288 0.0288 100 -0.00(-3.36%)
Feb 23, 2022 0.0278 0.0298 0.0278 0.0298 300 -0.00(-7.74%)
Feb 22, 2022 0.0231 0.0323 0.0231 0.0323 1,760 -0.00(-0.31%)
Feb 18, 2022 0.0324 0 +0.00(+10.58%)
Feb 17, 2022 0.0300 0.0300 0.0276 0.0293 101,050 -0.00(-10.67%)
Feb 16, 2022 0.0328 0.0328 0.0328 0.0328 18,795 +0.00(+2.50%)
Feb 15, 2022 0.0279 0.0320 0.0279 0.0320 92,200 +0.00(+2.56%)
Feb 14, 2022 0.0320 0.0324 0.0229 0.0312 141,370 +0.00(+4.00%)
Feb 11, 2022 0.0300 0.0300 0.0300 0.0300 42,990 -0.00(-0.66%)
Feb 10, 2022 0.0300 0.0310 0.0290 0.0302 177,090 -0.00(-7.08%)
Feb 08, 2022 0.0325 0 +0.00(+2.85%)
Feb 07, 2022 0.0316 0.0316 0.0316 0.0316 3,058 +0.00(+1.28%)
Feb 04, 2022 0.0306 0.0312 0.0306 0.0312 23,250 -0.00(-0.32%)
Feb 02, 2022 0.0313 0.0313 0.0313 0.0313 2,000 -0.00(-7.67%)
Feb 01, 2022 0.0339 0.0339 0.0339 0.0339 1,342 +0.00(+4.63%)
Jan 31, 2022 0.0300 0.0324 0.0300 0.0324 11,400 +0.00(+0.31%)
Jan 28, 2022 0.0303 0.0323 0.0300 0.0323 27,160 -0.00(-3.58%)
Jan 27, 2022 0.0305 0.0405 0.0305 0.0335 19,550 -0.00(-11.38%)
Jan 25, 2022 0.0378 0 -0.00(-7.35%)
Jan 24, 2022 0.0408 0.0408 0.0408 0.0408 200 +0.01(+16.57%)
Jan 21, 2022 0.0368 0.0368 0.0350 0.0350 40,415 -0.00(-8.14%)
Jan 20, 2022 0.0381 0.0381 0.0381 0.0381 12,500 +0.00(+0.26%)
Jan 19, 2022 0.0380 0.0380 0.0380 0.0380 21,000 +0.00(+2.43%)
Jan 18, 2022 0.0370 0.0380 0.0290 0.0371 117,100 -0.00(-8.40%)
Jan 14, 2022 0.0405 0 -0.00(-1.46%)
Jan 13, 2022 0.0371 0.0414 0.0371 0.0411 7,015 +0.00(+4.85%)
Jan 05, 2022 0.0392 0 +0.00(+8.89%)
Dec 31, 2021 0.0360 0.0360 0.0360 0 +0.00(+2.56%)
Dec 30, 2021 0.0357 0.0357 0.0351 0.0351 3,200 -0.00(-2.50%)
Dec 29, 2021 0.0420 0.0420 0.0343 0.0360 8,000 -0.00(-0.83%)
Dec 23, 2021 0.0363 0.0363 0.0363 0 +0.00(+6.45%)
Dec 22, 2021 0.0363 0.0363 0.0341 0.0341 10,165 -0.00(-3.13%)
Dec 21, 2021 0.0377 0.0398 0.0352 0.0352 8,712 +0.00(+4.14%)
Dec 20, 2021 0.0338 0.0338 0.0338 0.0338 5,000 -0.00(-7.14%)
Dec 16, 2021 0.0364 0.0364 0.0364 0 +0.00(+7.06%)
Dec 15, 2021 0.0340 0.0340 0.0340 0.0340 2,696 -0.00(-0.87%)
Dec 14, 2021 0.0356 0.0356 0.0343 0.0343 48,490 -0.00(-2.56%)
Dec 13, 2021 0.0352 0.0352 0.0352 0.0352 10,001 -0.00(-4.35%)
Dec 10, 2021 0.0344 0.0404 0.0344 0.0368 86,742 -0.00(-9.14%)
Dec 09, 2021 0.0463 0.0463 0.0405 0.0405 234,704 -0.00(-7.95%)
Dec 08, 2021 0.0447 0.0447 0.0440 0.0440 12,237 +0.01(+25.71%)
Dec 07, 2021 0.0405 0.0405 0.0350 0.0350 37,669 -0.01(-28.72%)
Dec 06, 2021 0.0402 0.0491 0.0402 0.0491 10,696 +0.01(+26.87%)
Dec 03, 2021 0.0372 0.0387 0.0372 0.0387 7,493 -0.00(-2.03%)
Dec 02, 2021 0.0400 0.0410 0.0395 0.0395 15,250 -0.01(-15.42%)
Dec 01, 2021 0.0464 0.0467 0.0464 0.0467 9,165 +0.00(+1.08%)
Nov 30, 2021 0.0511 0.0520 0.0459 0.0462 122,923 +0.01(+15.50%)
Nov 29, 2021 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-23.66%)
Nov 22, 2021 0.0524 0.0524 0.0524 0 +0.00(+4.80%)
Nov 19, 2021 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+2.04%)
Nov 18, 2021 0.0506 0.0506 0.0490 0.0490 11,000 -0.01(-13.73%)
Nov 17, 2021 0.0543 0.0568 0.0516 0.0568 13,540 +0.00(+8.60%)
Nov 16, 2021 0.0618 0.0618 0.0523 0.0523 7,500 +0.00(+7.61%)
Nov 15, 2021 0.0491 0.0491 0.0455 0.0486 59,990 +0.00(+8.97%)
Nov 12, 2021 0.0436 0.0448 0.0436 0.0446 104,500 -0.00(-0.45%)
Nov 11, 2021 0.0471 0.0471 0.0411 0.0448 26,902 +0.00(+0.22%)
Nov 09, 2021 0.0469 0.0481 0.0447 0.0447 65,090 -0.01(-15.34%)
Nov 08, 2021 0.0528 0.0528 0.0528 0.0528 1,100 -0.00(-7.69%)
Nov 05, 2021 0.0552 0.0572 0.0552 0.0572 19,966 -0.00(-4.67%)
Nov 04, 2021 0.0590 0.0600 0.0590 0.0600 2,000 +0.01(+15.61%)
Nov 03, 2021 0.0620 0.0620 0.0519 0.0519 12,969 -0.00(-8.14%)
Nov 02, 2021 0.0565 0.0565 0.0565 0.0565 10,000 -0.01(-13.08%)
Nov 01, 2021 0.0654 0.0615 0.0565 0.0650 31,366 +0.00(+5.69%)
Oct 27, 2021 0.0615 0.0615 0.0615 0 +0.00(+0.65%)
Oct 26, 2021 0.0611 0.0611 0.0611 0.0611 19,359 -0.00(-3.78%)
Oct 25, 2021 0.0619 0.0636 0.0619 0.0635 26,000 +0.00(+4.44%)
Oct 22, 2021 0.0605 0.0608 0.0605 0.0608 11,031 +0.00(+6.48%)
Oct 20, 2021 0.0571 0.0571 0.0571 40 -0.01(-12.15%)
Oct 19, 2021 0.0650 0.0650 0.0650 0.0650 2,969 +0.02(+35.42%)
Oct 13, 2021 0.0480 0.0480 0.0480 0 +0.00(+4.12%)
Oct 12, 2021 0.0433 0.0461 0.0433 0.0461 17,700 +0.00(+0.88%)
Oct 11, 2021 0.0400 0.0457 0.0400 0.0457 29,700 -0.00(-4.19%)
Oct 07, 2021 0.0477 0.0477 0.0477 0 +0.01(+14.94%)
Oct 06, 2021 0.0444 0.0444 0.0415 0.0415 27,297 -0.00(-8.19%)
Oct 04, 2021 0.0452 0.0452 0.0452 0 +0.00(+5.61%)
Oct 01, 2021 0.0428 0.0473 0.0428 0.0428 14,000 +0.00(+4.39%)
Sep 29, 2021 0.0410 0.0410 0.0410 0 -0.01(-18.00%)
Sep 27, 2021 0.0500 0.0500 0.0500 0 +0.00(+7.07%)
Sep 24, 2021 0.0467 0.0467 0.0467 0.0467 328 +0.00(+7.11%)
Sep 22, 2021 0.0436 0.0436 0.0436 0 +0.00(+1.40%)
Sep 21, 2021 0.0508 0.0508 0.0430 0.0430 15,390 -0.00(-9.47%)
Sep 20, 2021 0.0467 0.0475 0.0467 0.0475 3,000 +0.00(+0.00%)
Sep 16, 2021 0.0475 0.0475 0.0475 0 +0.00(+0.00%)
Sep 14, 2021 0.0475 0.0475 0.0475 0 -0.01(-14.87%)
Sep 13, 2021 0.0500 0.0558 0.0500 0.0558 12,000 +0.00(+2.01%)
Sep 10, 2021 0.0557 0.0557 0.0547 0.0547 4,400 -0.00(-1.80%)
Sep 08, 2021 0.0557 0.0557 0.0557 0 +0.00(+7.53%)
Sep 07, 2021 0.0516 0.0518 0.0513 0.0518 12,990 -0.01(-9.28%)
Sep 03, 2021 0.0571 0.0571 0.0571 0.0571 1,837 +0.00(+2.88%)
Sep 01, 2021 0.0555 0.0555 0.0555 0 -0.00(-3.98%)
Aug 31, 2021 0.0594 0.0601 0.0578 0.0578 2,855 -0.00(-4.15%)
Aug 30, 2021 0.0603 0.0603 0.0603 0.0603 5,000 +0.01(+18.47%)
Aug 23, 2021 0.0509 0.0509 0.0509 1 -0.00(-7.12%)
Aug 19, 2021 0.0548 0.0548 0.0548 0 -0.01(-9.42%)
Aug 18, 2021 0.0567 0.0605 0.0548 0.0605 33,550 +0.00(+1.85%)
Aug 17, 2021 0.0592 0.0594 0.0592 0.0594 16,500 -0.00(-0.50%)
Aug 16, 2021 0.0597 0.0597 0.0597 0.0597 5,001 -0.01(-15.20%)
Aug 13, 2021 0.0642 0.0704 0.0642 0.0704 23,688 +0.01(+26.85%)
Aug 12, 2021 0.0560 0.0560 0.0555 0.0555 6,500 -0.02(-22.59%)
Aug 10, 2021 0.0717 0.0717 0.0717 0 +0.00(+3.91%)
Aug 09, 2021 0.0690 0.0690 0.0690 0.0690 30,000 -0.01(-11.31%)
Aug 06, 2021 0.0631 0.0778 0.0631 0.0778 1,600 +0.00(+2.91%)
Aug 03, 2021 0.0756 0.0756 0.0756 0 -0.00(-0.53%)
Jul 30, 2021 0.0760 0.0760 0.0760 0 -0.00(-0.52%)
Jul 29, 2021 0.0764 0.0764 0.0764 0.0764 3,600 -0.00(-4.38%)
Jul 23, 2021 0.0799 0.0799 0.0799 0 +0.00(+0.00%)
Jul 22, 2021 0.0800 0.0800 0.0799 0.0799 33,000 +0.00(+0.25%)
Jul 21, 2021 0.0797 0.0797 0.0797 0.0797 10,000 +0.00(+0.76%)
Jul 20, 2021 0.0791 0.0791 0.0791 0.0791 1,500 -0.00(-1.12%)
Jul 19, 2021 0.0800 0.0800 0.0755 0.0800 510 +0.00(+0.38%)
Jul 16, 2021 0.0800 0.0800 0.0797 0.0797 21,200 -0.00(-0.38%)
Jul 15, 2021 0.0800 0.0800 0.0800 0.0800 200 +0.00(+4.30%)
Jul 14, 2021 0.0763 0.0767 0.0763 0.0767 2,500 +0.00(+0.00%)
Jul 12, 2021 0.0767 0.0767 0.0767 0 -0.00(-4.12%)
Jul 09, 2021 0.0822 0.0845 0.0800 0.0800 134,990 +0.01(+6.81%)
Jul 08, 2021 0.0803 0.0842 0.0717 0.0749 76,590 -0.01(-6.49%)
Jul 07, 2021 0.0801 0.0801 0.0801 0.0801 1,000 -0.00(-5.65%)
Jul 06, 2021 0.0832 0.0849 0.0832 0.0849 25,000 +0.00(+3.92%)
Jul 02, 2021 0.0817 0.0817 0.0817 0.0817 3,000 -0.00(-0.37%)
Jul 01, 2021 0.0803 0.0820 0.0798 0.0820 350 -0.00(-3.87%)
Jun 30, 2021 0.0813 0.0853 0.0786 0.0853 300 +0.00(+5.31%)
Jun 29, 2021 0.0869 0.0869 0.0750 0.0810 18,990 +0.00(+2.02%)
Jun 28, 2021 0.0851 0.0857 0.0770 0.0794 20,390 -0.01(-11.78%)
Jun 25, 2021 0.0913 0.1037 0.0872 0.0900 33,300 -0.00(-4.05%)
Jun 24, 2021 0.0956 0.0956 0.0877 0.0938 3,725 -0.00(-1.78%)
Jun 23, 2021 0.0900 0.1061 0.0892 0.0955 63,925 +0.01(+16.18%)
Jun 22, 2021 0.0847 0.0895 0.0790 0.0822 46,175 -0.01(-7.74%)
Jun 21, 2021 0.0881 0.0934 0.0881 0.0891 22,550 -0.00(-3.26%)
Jun 18, 2021 0.0918 0.0921 0.0918 0.0921 6,800 -0.00(-3.36%)
Jun 17, 2021 0.0934 0.1021 0.0934 0.0953 407 -0.01(-6.20%)
Jun 16, 2021 0.1065 0.1072 0.1016 0.1016 154,660 -0.01(-9.77%)
Jun 15, 2021 0.1150 0.1150 0.1126 0.1126 1,800 +0.01(+4.74%)
Jun 14, 2021 0.1012 0.1075 0.1012 0.1075 5,300 +0.00(+0.19%)
Jun 11, 2021 0.1033 0.1114 0.0980 0.1073 46,500 -0.00(-4.20%)
Jun 10, 2021 0.1119 0.1131 0.1086 0.1120 86,200 +0.00(+0.09%)
Jun 09, 2021 0.1206 0.1206 0.1115 0.1119 61,275 -0.01(-7.37%)
Jun 08, 2021 0.1262 0.1288 0.1177 0.1208 2,050 -0.01(-4.28%)
Jun 07, 2021 0.1138 0.1262 0.1138 0.1262 4,507 +0.01(+12.08%)
Jun 04, 2021 0.1258 0.1258 0.1126 0.1126 24,875 +0.00(+0.63%)
Jun 03, 2021 0.1070 0.1119 0.1052 0.1119 104,023 -0.01(-7.44%)
Jun 02, 2021 0.1095 0.1296 0.1095 0.1209 202,877 +0.02(+16.25%)
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.