Questerre Energy Corporation (QEC)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -5.08474576271 | 0.295 | 0.33 | 0.28 | 35051 | 0.32268486 | CS |
| 4 | 0.01 | 3.7037037037 | 0.27 | 0.33 | 0.26 | 19691 | 0.30236166 | CS |
| 12 | 0.04 | 16.6666666667 | 0.24 | 0.33 | 0.22 | 23474 | 0.26382506 | CS |
| 26 | -0.025 | -8.19672131148 | 0.305 | 0.38 | 0.22 | 21637 | 0.26802179 | CS |
| 52 | 0.06 | 27.2727272727 | 0.22 | 0.38 | 0.2 | 21201 | 0.2597103 | CS |
| 156 | 0.02 | 7.69230769231 | 0.26 | 0.38 | 0.16 | 27764 | 0.24053562 | CS |
| 260 | 0.18 | 180 | 0.1 | 0.44 | 0.06 | 40933 | 0.23519387 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743198000 | 0.28 | -0.02 | -6.67 | 0.28 | 0.28 | 0.28 | 7501 |
| 1743111600 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3 | 0.3 | 1500 |
| 1743025200 | 0.31 | -0.02 | -6.06 | 0.305 | 0.31 | 0.305 | 34100 |
| 1742938800 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 41000 |
| 1742852400 | 0.33 | 0.03 | 10.00 | 0.31 | 0.33 | 0.31 | 80153 |
| 1742593200 | 0.3 | 0 | 0.00 | 0.295 | 0.3 | 0.295 | 18500 |
| 1742506800 | 0.3 | 0.005 | 1.69 | 0.3 | 0.305 | 0.3 | 28000 |
| 1742420400 | 0.295 | 0.015 | 5.36 | 0.29 | 0.295 | 0.29 | 52450 |
| 1742334000 | 0.28 | -0.01 | -3.45 | 0.275 | 0.28 | 0.275 | 11580 |
| 1742247600 | 0.29 | 0.03 | 11.54 | 0.305 | 0.305 | 0.29 | 63000 |
| 1741988400 | 0.26 | 0 | 0.00 | 0.27 | 0.27 | 0.26 | 12000 |
| 1741902000 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1741815600 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1741729200 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1741642800 | 0.26 | 0 | 0.00 | 0.28 | 0.28 | 0.26 | 11500 |
| 1741387200 | 0.26 | -0.02 | -7.14 | 0.2849999 | 0.2849999 | 0.26 | 8800 |
| 1741300800 | 0.28 | 0.02 | 7.69 | 0.28 | 0.29 | 0.28 | 10734 |
| 1741214400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1741128000 | 0.26 | -0.03 | -10.34 | 0.275 | 0.2849999 | 0.26 | 7000 |
| 1741041600 | 0.29 | 0.02 | 7.41 | 0.28 | 0.29 | 0.28 | 13500 |
| 1740782400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1740696000 | 0.27 | -0.015 | -5.26 | 0.27 | 0.27 | 0.27 | 10000 |
| 1740609600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1740523200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1740436800 | 0.2849999 | 0.0049999 | 1.79 | 0.29 | 0.29 | 0.25 | 52252 |
| 1740177600 | 0.28 | 0.005 | 1.82 | 0.28 | 0.29 | 0.28 | 34450 |
| 1740091200 | 0.275 | 0.005 | 1.85 | 0.275 | 0.29 | 0.275 | 35101 |
| 1740004800 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 67058 |
| 1739918400 | 0.27 | 0.02 | 8.00 | 0.255 | 0.27 | 0.25 | 20934 |
| 1739572800 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.25 | 500 |
| 1739486400 | 0.255 | -0.005 | -1.92 | 0.255 | 0.255 | 0.255 | 5500 |
| 1739400000 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 8000 |
| 1739313600 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.255 | 31500 |
| 1739227200 | 0.26 | 0.02 | 8.33 | 0.245 | 0.26 | 0.245 | 119800 |
| 1738968000 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.24 | 11566 |
| 1738881600 | 0.245 | 0.005 | 2.08 | 0.245 | 0.245 | 0.245 | 600 |
| 1738795200 | 0.24 | -0.01 | -4.00 | 0.235 | 0.25 | 0.235 | 144000 |
| 1738708800 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.25 | 6500 |
| 1738622400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1738363200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 20 |
| 1738276800 | 0.24 | 0.01 | 4.35 | 0.23 | 0.245 | 0.23 | 108500 |
| 1738190400 | 0.23 | 0.005 | 2.22 | 0.225 | 0.23 | 0.22 | 19500 |
| 1738104000 | 0.225 | -0.005 | -2.17 | 0.225 | 0.225 | 0.225 | 1000 |
| 1738017600 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 150 |
| 1737758400 | 0.23 | 0 | 0.00 | 0.22 | 0.23 | 0.22 | 55500 |
| 1737672000 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 11797 |
| 1737585600 | 0.23 | 0 | 0.00 | 0.24 | 0.24 | 0.23 | 5500 |
| 1737499200 | 0.23 | 0.005 | 2.22 | 0.225 | 0.23 | 0.225 | 18500 |
| 1737412800 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 3624 |
| 1737153600 | 0.225 | 0.005 | 2.27 | 0.23 | 0.23 | 0.225 | 8691 |
| 1737067200 | 0.22 | -0.02 | -8.33 | 0.22 | 0.22 | 0.22 | 26043 |
| 1736980800 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 23 |
| 1736894400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1736808000 | 0.24 | 0 | 0.00 | 0.22 | 0.24 | 0.22 | 27000 |
| 1736548800 | 0.24 | 0.005 | 2.13 | 0.23 | 0.24 | 0.23 | 90500 |
| 1736462400 | 0.235 | 0.015 | 6.82 | 0.235 | 0.235 | 0.235 | 2000 |
| 1736376000 | 0.22 | -0.02 | -8.33 | 0.23 | 0.24 | 0.22 | 52050 |
| 1736289600 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1736203200 | 0.24 | -0.01 | -4.00 | 0.24 | 0.24 | 0.24 | 5001 |
| 1735944000 | 0.25 | 0.01 | 4.17 | 0.24 | 0.25 | 0.24 | 8000 |
| 1735857600 | 0.24 | 0.015 | 6.67 | 0.24 | 0.24 | 0.24 | 6500 |
| 1735684800 | 0.225 | -0.01 | -4.26 | 0.23 | 0.235 | 0.225 | 4001 |
| 1735598400 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 3705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
