Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldquest Mining Corp (TSV: GQC )

0.2150 +0.0100 (+4.88%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 22, 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 (%)
Jan 31, 2014 0.2650 0.2800 0.2650 0.2750 213,900 +0.01(+1.85%)
Jan 30, 2014 0.2700 0.2800 0.2550 0.2700 194,483 -0.01(-3.57%)
Jan 29, 2014 0.2700 0.2800 0.2650 0.2800 113,700 +0.02(+5.66%)
Jan 28, 2014 0.2800 0.2800 0.2600 0.2650 108,240 -0.02(-5.36%)
Jan 27, 2014 0.2900 0.2900 0.2600 0.2800 191,650 -0.00(-1.75%)
Jan 24, 2014 0.2900 0.2950 0.2700 0.2850 119,200 +0.00(+0.00%)
Jan 23, 2014 0.2600 0.3000 0.2600 0.2850 180,946 +0.02(+9.62%)
Jan 22, 2014 0.2650 0.2750 0.2600 0.2600 97,400 +0.00(+0.00%)
Jan 21, 2014 0.2700 0.2700 0.2550 0.2600 286,100 -0.01(-1.89%)
Jan 20, 2014 0.2700 0.2800 0.2550 0.2650 161,619 -0.01(-3.64%)
Jan 17, 2014 0.2650 0.2900 0.2650 0.2750 174,160 +0.02(+7.84%)
Jan 16, 2014 0.2600 0.2650 0.2450 0.2550 1,143,300 -0.01(-3.77%)
Jan 15, 2014 0.2750 0.2800 0.2650 0.2650 535,550 -0.01(-3.64%)
Jan 14, 2014 0.2750 0.2750 0.2700 0.2750 73,978 +0.01(+1.85%)
Jan 13, 2014 0.2800 0.2800 0.2650 0.2700 168,110 -0.01(-1.82%)
Jan 10, 2014 0.2800 0.2800 0.2750 0.2750 21,616 +0.00(+0.00%)
Jan 09, 2014 0.2750 0.2750 0.2700 0.2750 47,360 +0.01(+3.77%)
Jan 08, 2014 0.2600 0.2700 0.2600 0.2650 135,800 +0.00(+0.00%)
Jan 07, 2014 0.2700 0.2700 0.2650 0.2650 107,500 -0.02(-5.36%)
Jan 06, 2014 0.2700 0.2800 0.2650 0.2800 181,459 -0.00(-1.75%)
Jan 03, 2014 0.2850 0.2850 0.2700 0.2850 10,600 +0.01(+5.56%)
Jan 02, 2014 0.2550 0.2700 0.2550 0.2700 19,000 +0.02(+8.00%)
Dec 31, 2013 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 30, 2013 0.2450 0.2500 0.2400 0.2400 87,600 -0.01(-4.00%)
Dec 27, 2013 0.2400 0.2500 0.2350 0.2500 76,850 +0.01(+4.17%)
Dec 24, 2013 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Dec 23, 2013 0.2300 0.2350 0.2300 0.2300 32,350 +0.00(+0.00%)
Dec 20, 2013 0.2400 0.2450 0.2300 0.2300 112,250 -0.01(-4.17%)
Dec 19, 2013 0.2450 0.2500 0.2400 0.2400 147,500 -0.01(-2.04%)
Dec 18, 2013 0.2500 0.2500 0.2450 0.2450 68,277 -0.01(-2.00%)
Dec 17, 2013 0.2450 0.2550 0.2400 0.2500 36,558 -0.01(-1.96%)
Dec 16, 2013 0.2300 0.2700 0.2300 0.2550 98,630 +0.02(+6.25%)
Dec 13, 2013 0.2250 0.2400 0.2250 0.2400 154,690 +0.01(+4.35%)
Dec 12, 2013 0.2350 0.2350 0.2200 0.2300 265,580 +0.01(+2.22%)
Dec 11, 2013 0.2300 0.2300 0.2250 0.2250 146,200 -0.01(-4.26%)
Dec 10, 2013 0.2400 0.2600 0.2350 0.2350 311,675 +0.00(+2.17%)
Dec 09, 2013 0.2400 0.2400 0.2250 0.2300 99,500 +0.01(+2.22%)
Dec 06, 2013 0.2300 0.2350 0.2250 0.2250 33,030 -0.01(-2.17%)
Dec 05, 2013 0.2400 0.2400 0.2250 0.2300 59,600 +0.01(+2.22%)
Dec 04, 2013 0.2450 0.2450 0.2250 0.2250 129,995 -0.01(-6.25%)
Dec 03, 2013 0.2400 0.2400 0.2400 0.2400 68,400 -0.01(-4.00%)
Dec 02, 2013 0.2600 0.2600 0.2400 0.2500 83,950 -0.01(-3.85%)
Nov 29, 2013 0.2550 0.2600 0.2500 0.2600 22,800 +0.01(+4.00%)
Nov 28, 2013 0.2500 0.2550 0.2400 0.2500 45,007 +0.01(+2.04%)
Nov 27, 2013 0.2500 0.2550 0.2450 0.2450 49,500 -0.01(-2.00%)
Nov 26, 2013 0.2550 0.2650 0.2500 0.2500 51,710 +0.01(+4.17%)
Nov 25, 2013 0.2650 0.2650 0.2400 0.2400 125,357 -0.03(-9.43%)
Nov 22, 2013 0.2650 0.2650 0.2600 0.2650 45,900 +0.01(+1.92%)
Nov 21, 2013 0.2700 0.2750 0.2600 0.2600 12,200 +0.00(+0.00%)
Nov 20, 2013 0.2750 0.2800 0.2600 0.2600 135,540 -0.01(-3.70%)
Nov 19, 2013 0.2700 0.2800 0.2700 0.2700 91,750 +0.00(+0.00%)
Nov 18, 2013 0.2750 0.2850 0.2700 0.2700 69,850 -0.01(-3.57%)
Nov 15, 2013 0.2900 0.3000 0.2750 0.2800 111,854 -0.02(-6.67%)
Nov 14, 2013 0.2900 0.3000 0.2900 0.3000 94,960 +0.01(+3.45%)
Nov 12, 2013 0.2900 0.2900 0.2750 0.2900 86,455 +0.00(+0.00%)
Nov 11, 2013 0.2900 0.2950 0.2900 0.2900 107,200 +0.00(+0.00%)
Nov 08, 2013 0.2950 0.3000 0.2900 0.2900 68,720 -0.01(-3.33%)
Nov 07, 2013 0.2950 0.3000 0.2950 0.3000 28,600 +0.01(+3.45%)
Nov 06, 2013 0.2900 0.3100 0.2900 0.2900 86,989 +0.00(+0.00%)
Nov 05, 2013 0.2900 0.2950 0.2850 0.2900 273,299 -0.01(-1.69%)
Nov 04, 2013 0.3100 0.3150 0.2900 0.2950 164,810 -0.02(-6.35%)
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.