The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Quicksilver Resources

  • KWK
  • NYSE
  • Oil and Gas
  • Latest 0.623
  • Currency US$
  • Change 0.003
  • Percent Change 0.468 %
  • Volume 2,699,798
  • Thu Nov 20, 2014 04:03 PM EST NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.62 Last Trade: Nov 20, 2014
Date High Low Open Close Volume
Nov 20 0.63 0.60 0.60 0.62 2,699,798
Nov 19 0.65 0.59 0.61 0.62 1,374,150
Nov 18 0.65 0.55 0.55 0.64 3,324,550
Nov 17 0.65 0.55 0.64 0.56 2,850,269
Nov 14 0.65 0.59 0.60 0.65 2,392,345
Nov 13 0.65 0.56 0.56 0.60 2,107,686
Nov 12 0.61 0.55 0.61 0.55 2,724,326
Nov 11 0.64 0.54 0.57 0.61 3,386,286
Nov 10 0.72 0.52 0.70 0.55 6,158,779
Nov 7 0.92 0.48 0.50 0.80 5,041,330
Nov 6 0.52 0.47 0.52 0.52 1,177,336
Nov 5 0.53 0.46 0.50 0.52 4,858,825
Nov 4 0.55 0.48 0.54 0.48 2,995,087
Nov 3 0.58 0.50 0.58 0.50 1,921,084
Oct 31 0.56 0.45 0.52 0.55 2,820,205
Oct 30 0.58 0.46 0.56 0.48 2,520,908
Oct 29 0.58 0.51 0.54 0.56 1,393,484
Oct 28 0.57 0.49 0.52 0.56 2,601,792
Oct 27 0.58 0.48 0.56 0.51 1,505,452
Oct 24 0.66 0.54 0.65 0.56 3,106,439
Oct 23 0.69 0.57 0.63 0.62 3,806,356
Oct 22 0.76 0.63 0.75 0.63 5,387,364
Oct 21 0.72 0.60 0.63 0.72 6,770,363
Oct 20 0.58 0.48 0.52 0.58 3,969,159
Oct 17 0.53 0.42 0.43 0.48 3,099,840
Oct 16 0.46 0.36 0.36 0.45 3,255,873
Oct 15 0.42 0.36 0.39 0.41 3,506,949
Oct 14 0.44 0.38 0.40 0.39 4,075,295
Oct 13 0.46 0.40 0.46 0.40 2,918,277
Oct 10 0.49 0.39 0.43 0.44 2,181,125
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.