Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Quarterhill Inc (OP: QTRHF )

1.230 -0.018 (-1.40%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 4, 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 28, 2021 1.970 1.980 1.970 1.970 17,636 +0.00(+0.25%)
May 27, 2021 1.970 1.980 1.960 1.965 12,223 +0.01(+0.44%)
May 26, 2021 1.930 1.970 1.930 1.956 40,429 +0.01(+0.33%)
May 25, 2021 1.953 1.970 1.950 1.950 15,620 +0.01(+0.52%)
May 24, 2021 1.750 1.975 1.750 1.940 19,312 -0.01(-0.51%)
May 21, 2021 1.970 1.970 1.950 1.950 25,000 +0.00(+0.00%)
May 20, 2021 1.960 1.960 1.950 1.950 8,940 +0.03(+1.56%)
May 19, 2021 1.955 1.960 1.920 1.920 19,083 -0.06(-3.03%)
May 18, 2021 1.980 1.982 1.980 1.980 5,401 +0.02(+1.02%)
May 17, 2021 1.870 1.960 1.870 1.960 16,397 +0.04(+2.08%)
May 14, 2021 1.920 1.920 1.920 1.920 275 -0.01(-0.26%)
May 13, 2021 1.940 1.940 1.904 1.925 2,039 -0.00(-0.26%)
May 12, 2021 1.920 1.930 1.910 1.930 78,221 +0.04(+2.12%)
May 11, 2021 1.910 1.926 1.880 1.890 28,496 -0.05(-2.58%)
May 10, 2021 1.940 1.984 1.920 1.940 54,572 -0.04(-1.98%)
May 07, 2021 1.970 1.980 1.970 1.979 5,082 +0.01(+0.45%)
May 06, 2021 2.046 2.046 1.950 1.970 15,459 -0.08(-3.91%)
May 05, 2021 2.030 2.050 2.030 2.050 564 +0.03(+1.35%)
May 04, 2021 2.050 2.050 2.010 2.023 5,475 -0.03(-1.31%)
May 03, 2021 2.060 2.083 2.050 2.050 13,530 -0.03(-1.44%)
Apr 30, 2021 2.070 2.080 2.063 2.080 12,200 +0.03(+1.46%)
Apr 29, 2021 2.032 2.050 2.032 2.050 6,073 +0.00(+0.00%)
Apr 28, 2021 2.010 2.050 2.010 2.050 16,450 +0.03(+1.49%)
Apr 27, 2021 2.020 2.020 2.000 2.020 4,718 +0.02(+0.98%)
Apr 26, 2021 2.005 2.030 1.980 2.000 13,619 +0.00(+0.17%)
Apr 23, 2021 1.991 1.997 1.990 1.997 5,500 +0.02(+0.86%)
Apr 22, 2021 1.990 2.010 1.949 1.980 21,825 +0.04(+2.06%)
Apr 21, 2021 1.937 1.950 1.920 1.940 11,400 +0.01(+0.52%)
Apr 20, 2021 1.930 1.940 1.910 1.930 5,626 -0.02(-1.03%)
Apr 19, 2021 1.970 1.970 1.940 1.950 5,566 -0.00(-0.03%)
Apr 16, 2021 2.005 2.005 1.945 1.951 1,500 +0.01(+0.55%)
Apr 15, 2021 1.970 1.980 1.940 1.940 16,485 -0.05(-2.49%)
Apr 14, 2021 1.940 2.000 1.940 1.990 27,759 +0.05(+2.56%)
Apr 13, 2021 1.920 1.969 1.920 1.940 46,507 -0.02(-1.02%)
Apr 12, 2021 2.020 2.020 1.949 1.960 38,703 -0.06(-2.97%)
Apr 09, 2021 2.030 2.030 2.010 2.020 13,600 -0.01(-0.49%)
Apr 08, 2021 2.030 2.037 2.017 2.030 4,025 +0.01(+0.50%)
Apr 07, 2021 2.100 2.100 2.020 2.020 2,596 -0.06(-2.88%)
Apr 06, 2021 2.040 2.080 2.040 2.080 27,234 +0.04(+1.96%)
Apr 05, 2021 2.052 2.090 2.040 2.040 26,615 +0.01(+0.49%)
Apr 01, 2021 2.020 2.037 2.000 2.030 13,100 -0.02(-0.98%)
Mar 31, 2021 2.119 2.140 2.040 2.050 21,544 -0.09(-4.20%)
Mar 30, 2021 2.001 2.140 2.001 2.140 29,136 +0.14(+6.87%)
Mar 29, 2021 2.080 2.080 1.983 2.002 6,541 +0.01(+0.62%)
Mar 26, 2021 1.911 1.990 1.911 1.990 5,700 +0.12(+6.42%)
Mar 25, 2021 1.879 1.879 1.863 1.870 2,141 -0.01(-0.53%)
Mar 24, 2021 1.910 1.930 1.879 1.880 42,603 -0.03(-1.57%)
Mar 23, 2021 1.956 1.956 1.900 1.910 43,833 -0.05(-2.55%)
Mar 22, 2021 1.940 1.960 1.921 1.960 14,226 +0.02(+1.08%)
Mar 19, 2021 1.920 1.940 1.910 1.939 8,600 +0.02(+0.99%)
Mar 18, 2021 1.945 1.965 1.910 1.920 38,344 -0.06(-3.03%)
Mar 17, 2021 1.900 1.980 1.900 1.980 10,299 +0.04(+2.33%)
Mar 16, 2021 2.000 2.000 1.920 1.935 30,379 -0.07(-3.73%)
Mar 15, 2021 2.060 2.070 1.964 2.010 27,722 -0.05(-2.46%)
Mar 12, 2021 2.120 2.140 2.061 2.061 7,400 -0.05(-2.34%)
Mar 11, 2021 2.141 2.193 2.050 2.110 220,537 -0.12(-5.38%)
Mar 10, 2021 2.250 2.300 2.223 2.230 83,339 +0.00(+0.00%)
Mar 09, 2021 2.190 2.250 2.190 2.230 63,367 +0.04(+1.83%)
Mar 08, 2021 2.160 2.210 2.160 2.190 14,641 +0.03(+1.39%)
Mar 05, 2021 2.170 2.180 2.104 2.160 89,800 -0.03(-1.39%)
Mar 04, 2021 2.230 2.240 2.171 2.191 14,740 -0.07(-3.06%)
Mar 03, 2021 2.290 2.293 2.260 2.260 5,445 -0.02(-0.89%)
Mar 02, 2021 2.280 2.310 2.260 2.280 14,260 +0.01(+0.28%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.