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

Goldquest Mining Corp (TSV: GQC )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 3, 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, 2017 0.3950 0.4100 0.3950 0.4000 441,000 +0.00(+0.00%)
Jan 30, 2017 0.4250 0.4250 0.4000 0.4000 452,551 +0.00(+0.00%)
Jan 27, 2017 0.3650 0.4000 0.3600 0.4000 686,701 +0.02(+3.90%)
Jan 26, 2017 0.3650 0.3850 0.3600 0.3850 256,803 +0.02(+4.05%)
Jan 25, 2017 0.3750 0.3850 0.3600 0.3700 619,500 -0.01(-2.63%)
Jan 24, 2017 0.3900 0.3950 0.3800 0.3800 239,048 -0.01(-1.30%)
Jan 23, 2017 0.3900 0.4000 0.3750 0.3850 303,003 +0.00(+0.00%)
Jan 20, 2017 0.3500 0.3850 0.3450 0.3850 327,736 +0.03(+6.94%)
Jan 19, 2017 0.3750 0.3850 0.3600 0.3600 174,856 -0.02(-5.26%)
Jan 18, 2017 0.3900 0.3950 0.3700 0.3800 266,975 -0.01(-2.56%)
Jan 17, 2017 0.3900 0.3950 0.3650 0.3900 914,590 +0.02(+5.41%)
Jan 16, 2017 0.3800 0.3800 0.3650 0.3700 135,000 -0.01(-2.63%)
Jan 13, 2017 0.3700 0.3800 0.3700 0.3800 530,534 +0.00(+0.00%)
Jan 12, 2017 0.3800 0.3900 0.3700 0.3800 545,767 +0.01(+1.33%)
Jan 11, 2017 0.3750 0.3900 0.3650 0.3750 604,046 +0.01(+2.74%)
Jan 10, 2017 0.3400 0.3750 0.3350 0.3650 3,010,410 +0.05(+17.74%)
Jan 09, 2017 0.2850 0.3100 0.2850 0.3100 219,700 +0.02(+5.08%)
Jan 06, 2017 0.3000 0.3000 0.2900 0.2950 272,200 -0.01(-1.67%)
Jan 05, 2017 0.2850 0.3000 0.2800 0.3000 605,600 +0.02(+9.09%)
Jan 04, 2017 0.2800 0.2850 0.2700 0.2750 124,000 -0.01(-1.79%)
Jan 03, 2017 0.2800 0.2800 0.2700 0.2800 213,800 +0.01(+3.70%)
Dec 30, 2016 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Dec 29, 2016 0.2700 0.2900 0.2650 0.2850 568,398 +0.01(+3.64%)
Dec 28, 2016 0.2700 0.2850 0.2650 0.2750 128,064 +0.01(+3.77%)
Dec 23, 2016 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Dec 22, 2016 0.2300 0.2500 0.2300 0.2500 276,350 +0.02(+8.70%)
Dec 21, 2016 0.2300 0.2350 0.2200 0.2300 432,100 +0.01(+4.55%)
Dec 20, 2016 0.2250 0.2400 0.2200 0.2200 571,475 -0.01(-4.35%)
Dec 19, 2016 0.2350 0.2350 0.2250 0.2300 293,590 +0.01(+2.22%)
Dec 16, 2016 0.2300 0.2350 0.2250 0.2250 502,381 -0.01(-6.25%)
Dec 15, 2016 0.2400 0.2450 0.2300 0.2400 196,066 +0.00(+0.00%)
Dec 14, 2016 0.2600 0.2650 0.2400 0.2400 147,950 -0.02(-7.69%)
Dec 13, 2016 0.2500 0.2600 0.2500 0.2600 107,500 +0.01(+4.00%)
Dec 12, 2016 0.2600 0.2650 0.2500 0.2500 764,700 -0.01(-3.85%)
Dec 09, 2016 0.2700 0.2700 0.2600 0.2600 280,300 -0.01(-3.70%)
Dec 08, 2016 0.2700 0.2750 0.2650 0.2700 209,000 +0.01(+1.89%)
Dec 07, 2016 0.2800 0.2850 0.2500 0.2650 918,020 -0.02(-5.36%)
Dec 06, 2016 0.2700 0.2800 0.2650 0.2800 330,000 +0.01(+3.70%)
Dec 05, 2016 0.2550 0.2800 0.2550 0.2700 137,500 +0.00(+0.00%)
Dec 02, 2016 0.2600 0.2700 0.2550 0.2700 337,822 +0.00(+0.00%)
Dec 01, 2016 0.2650 0.2700 0.2550 0.2700 74,890 +0.01(+3.85%)
Nov 30, 2016 0.2600 0.2700 0.2600 0.2600 208,990 -0.01(-3.70%)
Nov 29, 2016 0.2750 0.2750 0.2700 0.2700 41,000 -0.01(-3.57%)
Nov 28, 2016 0.2700 0.2800 0.2700 0.2800 283,500 +0.02(+7.69%)
Nov 25, 2016 0.2700 0.2700 0.2600 0.2600 85,500 +0.00(+0.00%)
Nov 24, 2016 0.2600 0.2650 0.2550 0.2600 84,500 -0.01(-3.70%)
Nov 23, 2016 0.2650 0.2700 0.2550 0.2700 307,572 -0.01(-1.82%)
Nov 22, 2016 0.3000 0.3000 0.2750 0.2750 72,361 -0.02(-6.78%)
Nov 21, 2016 0.2800 0.2950 0.2750 0.2950 104,740 +0.03(+11.32%)
Nov 18, 2016 0.2750 0.2750 0.2550 0.2650 331,138 -0.01(-3.64%)
Nov 17, 2016 0.3000 0.3000 0.2700 0.2750 144,400 -0.02(-8.33%)
Nov 16, 2016 0.3000 0.3000 0.2850 0.3000 175,700 +0.00(+0.00%)
Nov 15, 2016 0.3100 0.3200 0.2600 0.3000 376,500 +0.01(+3.45%)
Nov 14, 2016 0.2700 0.2900 0.2000 0.2900 1,374,824 +0.01(+3.57%)
Nov 11, 2016 0.3300 0.3400 0.2700 0.2800 1,024,091 -0.03(-9.68%)
Nov 10, 2016 0.3300 0.3300 0.3050 0.3100 227,208 -0.02(-4.62%)
Nov 09, 2016 0.3650 0.3650 0.3100 0.3250 425,789 -0.03(-8.45%)
Nov 08, 2016 0.3500 0.3650 0.3450 0.3550 56,138 -0.01(-1.39%)
Nov 07, 2016 0.3600 0.3600 0.3450 0.3600 418,500 -0.02(-4.00%)
Nov 04, 2016 0.3850 0.3900 0.3600 0.3750 227,710 -0.02(-3.85%)
Nov 03, 2016 0.3950 0.4000 0.3900 0.3900 71,700 -0.01(-1.27%)
Nov 02, 2016 0.4100 0.4100 0.3800 0.3950 273,630 -0.01(-1.25%)
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.