Australia markets open in 6 hours 53 minutes

Quarterhill Inc. (QTRHF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.28500.0000 (0.00%)
As of 01:21PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.28501.28501.28501.28501.2850401
23 Apr 20241.27001.27001.27001.27001.2700-
22 Apr 20241.22001.27001.22001.27001.27008,900
19 Apr 20241.23001.23001.23001.23001.2300-
18 Apr 20241.25001.25001.23001.23001.230011,500
17 Apr 20241.23001.24001.23001.24001.24002,300
16 Apr 20241.26001.26001.23001.23001.230045,800
15 Apr 20241.29001.29001.27001.27001.270010,000
12 Apr 20241.33001.33001.31001.31001.31006,000
11 Apr 20241.34001.34001.34001.34001.3400-
10 Apr 20241.33001.34001.33001.34001.3400800
09 Apr 20241.33001.36001.33001.33001.330040,900
08 Apr 20241.33001.38001.33001.38001.380010,100
05 Apr 20241.35001.35001.35001.35001.35001,000
04 Apr 20241.40001.40001.40001.40001.4000-
03 Apr 20241.40001.40001.40001.40001.4000200
02 Apr 20241.41001.41001.41001.41001.41006,000
01 Apr 20241.40001.46001.40001.46001.460076,900
28 Mar 20241.33001.38001.32001.38001.380011,000
27 Mar 20241.31001.32001.31001.32001.32006,300
26 Mar 20241.32001.32001.32001.32001.32004,100
25 Mar 20241.32001.32001.32001.32001.32004,500
22 Mar 20241.34001.34001.34001.34001.34003,200
21 Mar 20241.36001.36001.36001.36001.3600500
20 Mar 20241.35001.36001.34001.36001.36007,600
19 Mar 20241.34001.36001.31001.36001.360062,100
18 Mar 20241.40001.40001.40001.40001.400011,000
15 Mar 20241.46001.49001.44001.45001.450015,800
14 Mar 20241.40001.40001.38001.38001.38009,100
13 Mar 20241.42001.44001.42001.43001.43001,200
12 Mar 20241.35001.43001.35001.43001.430092,500
11 Mar 20241.36001.36001.35001.35001.35001,200
08 Mar 20241.36001.36001.35001.35001.35007,400
07 Mar 20241.35001.38001.35001.38001.380019,700
06 Mar 20241.28001.31001.28001.31001.310049,200
05 Mar 20241.27001.27001.27001.27001.2700-
04 Mar 20241.25001.27001.25001.27001.270018,500
01 Mar 20241.27001.27001.26001.26001.26004,200
29 Feb 20241.26001.26001.26001.26001.26001,000
28 Feb 20241.21001.30001.21001.28001.28001,800
27 Feb 20241.29001.29001.29001.29001.2900700
26 Feb 20241.29001.29001.29001.29001.29006,000
23 Feb 20241.20001.31001.20001.31001.31007,600
22 Feb 20241.30001.30001.29001.29001.29001,200
21 Feb 20241.29001.29001.29001.29001.29001,000
20 Feb 20241.29001.29001.29001.29001.2900-
16 Feb 20241.31001.31001.29001.29001.29001,500
15 Feb 20241.32001.32001.31001.31001.31008,800
14 Feb 20241.30001.30001.30001.30001.3000-
13 Feb 20241.30001.30001.30001.30001.3000100
12 Feb 20241.33001.33001.33001.33001.33001,000
09 Feb 20241.35001.35001.35001.35001.3500-
08 Feb 20241.34001.35001.34001.35001.35005,500
07 Feb 20241.30001.36001.30001.36001.36001,100
06 Feb 20241.35001.35001.35001.35001.350011,500
05 Feb 20241.40001.40001.40001.40001.4000-
02 Feb 20241.40001.40001.39001.40001.400016,900
01 Feb 20241.30001.42001.30001.42001.42006,700
31 Jan 20241.39001.42001.39001.40001.400037,600
30 Jan 20241.45001.45001.45001.45001.4500-
29 Jan 20241.45001.45001.45001.45001.4500300
26 Jan 20241.45001.45001.45001.45001.4500-
25 Jan 20241.47001.47001.45001.45001.450020,900
24 Jan 20241.48001.50001.48001.50001.500032,800
23 Jan 20241.41001.47001.41001.46001.460035,300
22 Jan 20241.39001.40001.39001.40001.40001,500
19 Jan 20241.39001.39001.38001.38001.38007,100
18 Jan 20241.38001.38001.38001.38001.3800-
17 Jan 20241.36001.38001.36001.38001.38008,400
16 Jan 20241.40001.40001.36001.36001.36002,200
12 Jan 20241.43001.43001.41001.41001.410018,600
11 Jan 20241.45001.45001.45001.45001.4500-
10 Jan 20241.45001.45001.45001.45001.4500-
09 Jan 20241.45001.45001.45001.45001.4500-
08 Jan 20241.49001.49001.45001.45001.450039,900
05 Jan 20241.48001.48001.48001.48001.4800-
04 Jan 20241.48001.48001.48001.48001.4800-
03 Jan 20241.48001.48001.48001.48001.4800-
02 Jan 20241.48001.48001.48001.48001.4800-
29 Dec 20231.47001.49001.47001.48001.48003,200
28 Dec 20231.47001.47001.47001.47001.4700400
27 Dec 20231.42001.43001.42001.43001.4300700
26 Dec 20231.46001.46001.42001.42001.4200600
22 Dec 20231.45001.45001.45001.45001.4500100
21 Dec 20231.50001.50001.48001.48001.48007,900
20 Dec 20231.61001.61001.50001.50001.50002,000
19 Dec 20231.49001.51001.49001.51001.51001,900
18 Dec 20231.50001.50001.50001.50001.50003,300
15 Dec 20231.40001.51001.40001.51001.5100486,200
14 Dec 20231.41001.41001.41001.41001.41004,000
13 Dec 20231.36001.41001.36001.39001.390091,400
12 Dec 20231.29001.37001.29001.37001.3700165,000
11 Dec 20231.27001.31001.27001.31001.31002,400
08 Dec 20231.29001.32001.28001.32001.320045,500
07 Dec 20231.33001.34001.31001.33001.330042,600
06 Dec 20231.34001.35001.34001.34001.34001,300
05 Dec 20231.26001.32001.26001.32001.320046,000
04 Dec 20231.23001.27001.23001.26001.2600201,400
01 Dec 20231.23001.23001.22001.23001.230078,500
30 Nov 20231.23001.23001.22001.22001.22007,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...