Quarterhill Inc. (QTRHF)
OTCMKTS
· Delayed Price · Currency is USD
1.130
+0.020 (1.80%)
May 13, 2025, 3:41 PM EDT
Quarterhill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 6.73% | 23,804 |
| May 9, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.42% | 3,950 |
| May 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 4,941 |
| May 7, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.93% | 800 |
| May 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.36% | 3,910 |
| May 5, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 6.00% | 6,335 |
| May 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 245 |
| May 1, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.68% | 19,700 |
| Apr 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 6.24% | 6,200 |
| Apr 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 4,761 |
| Apr 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.01% | 6,700 |
| Apr 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 5,600 |
| Apr 24, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | 0.41% | 131,000 |
| Apr 23, 2025 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | -0.05% | 9,712 |
| Apr 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 42 |
| Apr 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 200 |
| Apr 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 470 |
| Apr 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 243 |
| Apr 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 200 |
| Apr 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 6,312 |
| Apr 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.37% | 2,500 |
| Apr 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.21% | 2,700 |
| Apr 9, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.51% | 6,300 |
| Apr 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.53% | 7,048 |
| Apr 7, 2025 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 4.68% | 3,600 |
| Apr 4, 2025 | 1.00 | 1.00 | 0.92 | 0.92 | 0.92 | -8.44% | 14,400 |
| Apr 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 3,420 |
| Apr 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2,700 |
| Apr 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 5,700 |
| Mar 31, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 48,100 |
| 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 |