Quarterhill Inc. (QTRHF)
OTCMKTS
· Delayed Price · Currency is USD
1.050
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Quarterhill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.19% | 64,035 |
| Mar 26, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -3.49% | 52,100 |
| Mar 25, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | 9,103 |
| Mar 24, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | 0.95% | 20,376 |
| Mar 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 21,899 |
| Mar 20, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -2.80% | 8,900 |
| Mar 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 6,200 |
| Mar 18, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.64% | 300 |
| Mar 17, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 4.48% | 12,927 |
| Mar 14, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 1,074 |
| Mar 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.29% | 6,300 |
| Mar 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 41 |
| Mar 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.29% | 7,500 |
| Mar 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.96% | 300 |
| Mar 7, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.09% | 300 |
| Mar 6, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 100 |
| Mar 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04% | 5,851 |
| Mar 4, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.66% | 802 |
| Mar 3, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -6.03% | 13,037 |
| Feb 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 8,200 |
| Feb 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 5,500 |
| Feb 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1,250 |
| Feb 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 10,500 |
| Feb 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.85% | 2,431 |
| Feb 21, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.08% | 6,780 |
| Feb 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 750 |
| Feb 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.93% | 1,851 |
| Feb 18, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 3.86% | 2,309 |
| Feb 14, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1,200 |
| Feb 13, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 11,450 |
| Feb 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 1,111 |
| Feb 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Feb 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Feb 7, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 790 |
| Feb 6, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1 |
| Feb 5, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 6,300 |
| Feb 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 7.41% | 11,600 |
| Feb 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | 11,505 |
| Jan 31, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 12,476 |
| Jan 30, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 0.92% | 3,875 |
| Jan 29, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -2.07% | 6,349 |
| Jan 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1,028 |
| Jan 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 2,349 |
| Jan 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 100 |
| Jan 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 100 |
| Jan 22, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.18% | 9,922 |
| Jan 21, 2025 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 1.00% | 8,111 |
| Jan 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 1,178 |
| Jan 16, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.80% | 1,100 |