Skip to main content
Quarterhill Inc. (QTRHF)
OTCMKTS · Delayed Price · Currency is USD
1.190
-0.010 (-0.83%)
Feb 21, 2025, 3:00 PM EST

Quarterhill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.201.201.191.191.19-0.08%6,780
Feb 20, 20251.201.201.201.201.20-750
Feb 19, 20251.201.201.201.201.200.93%1,851
Feb 18, 20251.171.191.171.181.183.86%2,309
Feb 14, 20251.141.141.141.141.14-1,200
Feb 13, 20251.131.141.131.141.14-0.87%11,450
Feb 12, 20251.151.151.151.151.15-0.86%1,111
Feb 11, 20251.161.161.161.161.16--
Feb 10, 20251.161.161.161.161.16--
Feb 7, 20251.161.161.161.161.16-790
Feb 6, 20251.161.161.161.161.16-1
Feb 5, 20251.161.161.161.161.16-6,300
Feb 4, 20251.161.161.161.161.167.41%11,600
Feb 3, 20251.081.081.081.081.08-2.70%11,505
Jan 31, 20251.111.111.111.111.110.91%12,476
Jan 30, 20251.111.111.101.101.100.92%3,875
Jan 29, 20251.081.091.081.091.09-2.07%6,349
Jan 28, 20251.111.111.111.111.11-1,028
Jan 27, 20251.111.111.111.111.11-2,349
Jan 24, 20251.111.111.111.111.11-100
Jan 23, 20251.111.111.111.111.11-100
Jan 22, 20251.101.111.101.111.110.18%9,922
Jan 21, 20251.101.111.081.111.111.00%8,111
Jan 17, 20251.101.101.101.101.10-0.90%1,178
Jan 16, 20251.111.111.111.111.11-0.80%1,100
Jan 15, 20251.121.121.121.121.12--
Jan 14, 20251.121.131.111.121.120.36%39,712
Jan 13, 20251.111.121.111.121.12-2.19%30,001
Jan 10, 20251.141.141.141.141.14-1.72%101
Jan 8, 20251.161.161.161.161.16-1,305
Jan 7, 20251.161.161.161.161.16-3.49%207
Jan 6, 20251.181.201.161.201.203.62%12,240
Jan 3, 20251.071.161.071.161.161.75%13,973
Jan 2, 20251.131.141.131.141.141.79%16,452
Dec 31, 20241.091.121.091.121.128.74%23,024
Dec 30, 20241.031.031.031.031.03-4,100
Dec 27, 20241.031.031.031.031.03-4,300
Dec 26, 20241.091.121.031.031.03-6.36%8,200
Dec 24, 20241.101.101.101.101.100.64%2,100
Dec 23, 20241.111.111.071.091.09-3.27%71,500
Dec 20, 20241.131.131.131.131.133.67%5,300
Dec 19, 20241.111.111.091.091.09-4.39%30,300
Dec 18, 20241.071.141.071.141.140.88%6,675
Dec 17, 20241.131.151.121.131.13-0.70%10,000
Dec 16, 20241.181.181.141.141.14-5.17%94,675
Dec 13, 20241.211.211.181.201.20-0.17%23,174
Dec 12, 20241.201.201.201.201.20-1.48%4,915
Dec 11, 20241.221.241.221.221.221.33%31,239
Dec 10, 20241.221.221.201.201.20-2.11%4,220
Dec 9, 20241.171.231.171.231.239.53%26,260
Dec 6, 20241.121.121.121.121.12-200
Dec 5, 20241.101.141.101.121.12-2.77%25,100
Dec 4, 20241.101.161.101.161.160.87%3,971
Dec 3, 20241.151.151.151.151.15-400
Dec 2, 20241.161.161.141.151.15-3.78%5,351
Nov 29, 20241.191.191.191.191.19-3.41%10,450
Nov 27, 20241.261.261.231.231.231.82%17,600
Nov 26, 20241.171.211.171.211.218.04%9,229
Nov 25, 20241.121.121.121.121.122.28%6,239
Nov 22, 20241.121.121.101.101.10-2.58%11,654
Nov 21, 20241.121.121.121.121.121.26%13,777
Nov 20, 20241.111.111.111.111.11-3.48%300
Nov 19, 20241.151.151.151.151.15-1,000
Nov 18, 20241.161.161.151.151.15-4.96%3,976
Nov 15, 20241.151.211.151.211.2113.08%711
Nov 14, 20241.071.071.071.071.07--
Nov 13, 20241.091.101.051.071.07-2.73%18,366
Nov 12, 20241.101.121.101.101.10-2.65%15,855
Nov 11, 20241.141.141.131.131.13-2.08%4,500
Nov 8, 20241.181.221.141.151.15-6.18%13,527
Nov 7, 20241.231.231.231.231.236.96%2,200
Nov 6, 20241.151.151.151.151.15--
Nov 5, 20241.161.161.151.151.15-0.86%3,545
Nov 4, 20241.161.161.161.161.16-111
Nov 1, 20241.161.161.161.161.16-0.85%700
Oct 31, 20241.171.171.171.171.17-0.85%1,225
Oct 30, 20241.181.181.181.181.181.20%300
Oct 29, 20241.171.171.171.171.17-261
Oct 28, 20241.181.181.171.171.17-2.02%5,310
Oct 25, 20241.191.191.191.191.19--
Oct 24, 20241.231.231.191.191.19-4.03%70,075
Oct 23, 20241.231.241.231.241.24-1.59%13,200
Oct 22, 20241.261.261.261.261.26-200
Oct 21, 20241.271.271.231.261.26-1.56%20,506
Oct 18, 20241.131.311.131.281.28-0.62%7,500
Oct 17, 20241.281.291.281.291.29-2.42%4,101
Oct 16, 20241.341.341.321.321.32-1.49%4,063
Oct 15, 20241.351.351.331.341.340.75%23,069
Oct 14, 20241.331.331.331.331.33--
Oct 11, 20241.331.351.321.331.33-56,317
Oct 10, 20241.301.361.301.331.331.84%46,745
Oct 9, 20241.351.351.291.311.31-3.97%62,855
Oct 8, 20241.361.361.361.361.36-200
Oct 7, 20241.391.391.351.361.36-0.73%12,518
Oct 4, 20241.341.371.341.371.374.58%13,750
Oct 3, 20241.311.311.311.311.312.10%1,900
Oct 2, 20241.261.281.261.281.283.47%12,875
Oct 1, 20241.261.261.241.241.24-2.67%22,300
Sep 30, 20241.291.291.271.271.27-0.23%11,701
Sep 27, 20241.311.311.271.281.28-1.77%37,900