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

Goldquest Mining Corp (TSV: GQC )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 10:34 AM EDT, May 28, 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 (%)
Nov 28, 2014 0.1100 0.1100 0.0950 0.0950 99,126 -0.01(-9.52%)
Nov 27, 2014 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-4.55%)
Nov 26, 2014 0.1150 0.1150 0.1100 0.1100 102,000 -0.01(-4.35%)
Nov 25, 2014 0.1050 0.1150 0.1050 0.1150 96,500 +0.01(+4.55%)
Nov 24, 2014 0.1100 0.1100 0.1100 0.1100 41,200 +0.01(+4.76%)
Nov 21, 2014 0.1100 0.1100 0.1050 0.1050 38,000 +0.00(+0.00%)
Nov 20, 2014 0.1100 0.1100 0.1000 0.1050 397,951 -0.01(-4.55%)
Nov 19, 2014 0.1200 0.1200 0.1100 0.1100 82,700 +0.00(+0.00%)
Nov 18, 2014 0.1050 0.1200 0.1050 0.1100 212,527 +0.00(+0.00%)
Nov 17, 2014 0.1050 0.1100 0.1050 0.1100 62,560 +0.00(+0.00%)
Nov 14, 2014 0.1000 0.1100 0.1000 0.1100 148,239 +0.01(+4.76%)
Nov 13, 2014 0.1100 0.1100 0.1000 0.1050 108,000 +0.00(+0.00%)
Nov 12, 2014 0.1050 0.1100 0.1000 0.1050 74,000 +0.00(+5.00%)
Nov 11, 2014 0.1000 0.1050 0.0950 0.1000 293,845 +0.01(+5.26%)
Nov 10, 2014 0.1100 0.1100 0.0950 0.0950 327,850 -0.01(-9.52%)
Nov 07, 2014 0.1050 0.1150 0.1050 0.1050 323,417 +0.00(+0.00%)
Nov 06, 2014 0.1100 0.1200 0.1050 0.1050 192,650 -0.01(-8.70%)
Nov 05, 2014 0.1050 0.1200 0.1050 0.1150 471,500 +0.01(+9.52%)
Nov 04, 2014 0.1150 0.1150 0.1050 0.1050 683,750 -0.01(-8.70%)
Nov 03, 2014 0.1100 0.1200 0.1100 0.1150 3,719,910 +0.01(+4.55%)
Oct 31, 2014 0.1150 0.1150 0.1050 0.1100 606,892 -0.01(-4.35%)
Oct 30, 2014 0.1400 0.1400 0.1150 0.1150 279,900 -0.02(-14.81%)
Oct 29, 2014 0.1400 0.1450 0.1300 0.1350 119,181 -0.01(-6.90%)
Oct 28, 2014 0.1450 0.1450 0.1400 0.1450 534,217 +0.00(+0.00%)
Oct 27, 2014 0.1450 0.1450 0.1450 0.1450 108,000 +0.00(+0.00%)
Oct 24, 2014 0.1450 0.1500 0.1450 0.1450 147,838 -0.01(-3.33%)
Oct 23, 2014 0.1450 0.1500 0.1450 0.1500 317,156 +0.01(+3.45%)
Oct 22, 2014 0.1550 0.1550 0.1450 0.1450 371,497 -0.02(-9.38%)
Oct 21, 2014 0.1550 0.1600 0.1550 0.1600 56,610 +0.00(+0.00%)
Oct 20, 2014 0.1600 0.1600 0.1600 0.1600 61,476 +0.00(+0.00%)
Oct 17, 2014 0.1650 0.1500 0.1600 513,151 -0.01(-3.03%)
Oct 16, 2014 0.1650 0.1600 0.1650 29,100 +0.01(+3.13%)
Oct 15, 2014 0.1500 0.1600 0.1500 0.1600 38,650 -0.01(-5.88%)
Oct 14, 2014 0.1650 0.1700 0.1600 0.1700 152,817 +0.02(+9.68%)
Oct 10, 2014 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 09, 2014 0.1550 0.1550 0.1550 0.1550 29,000 -0.01(-3.13%)
Oct 08, 2014 0.1600 0.1600 0.1550 0.1600 42,530 +0.00(+0.00%)
Oct 07, 2014 0.1600 0.1650 0.1600 0.1600 154,776 +0.00(+0.00%)
Oct 06, 2014 0.1550 0.1600 0.1550 0.1600 156,100 -0.01(-3.03%)
Oct 03, 2014 0.1650 0.1650 0.1500 0.1650 83,841 +0.01(+3.13%)
Oct 02, 2014 0.1600 0.1650 0.1500 0.1600 75,200 +0.00(+0.00%)
Oct 01, 2014 0.1550 0.1650 0.1550 0.1600 30,599 +0.01(+3.23%)
Sep 30, 2014 0.1600 0.1600 0.1550 0.1550 70,884 -0.01(-3.13%)
Sep 29, 2014 0.1550 0.1600 0.1550 0.1600 61,700 +0.01(+3.23%)
Sep 26, 2014 0.1550 0.1650 0.1550 0.1550 46,400 -0.01(-3.13%)
Sep 25, 2014 0.1550 0.1600 0.1550 0.1600 143,000 +0.00(+0.00%)
Sep 24, 2014 0.1550 0.1600 0.1500 0.1600 103,910 +0.01(+3.23%)
Sep 23, 2014 0.1750 0.1750 0.1550 0.1550 334,000 -0.02(-8.82%)
Sep 22, 2014 0.1550 0.1750 0.1550 0.1700 363,000 +0.00(+0.00%)
Sep 19, 2014 0.1750 0.1800 0.1700 0.1700 224,600 +0.00(+0.00%)
Sep 18, 2014 0.1600 0.1700 0.1550 0.1700 186,000 +0.01(+3.03%)
Sep 17, 2014 0.1600 0.1700 0.1550 0.1650 248,020 +0.01(+3.13%)
Sep 16, 2014 0.1500 0.1600 0.1500 0.1600 413,465 +0.01(+3.23%)
Sep 15, 2014 0.1400 0.1550 0.1300 0.1550 527,270 +0.02(+14.81%)
Sep 12, 2014 0.1350 0.1400 0.1300 0.1350 450,400 +0.01(+3.85%)
Sep 11, 2014 0.1500 0.1500 0.1100 0.1300 2,792,012 -0.01(-10.34%)
Sep 10, 2014 0.1550 0.1550 0.1450 0.1450 663,545 -0.02(-9.38%)
Sep 09, 2014 0.1700 0.1700 0.1550 0.1600 260,300 +0.00(+0.00%)
Sep 08, 2014 0.1700 0.1700 0.1600 0.1600 467,970 -0.01(-5.88%)
Sep 05, 2014 0.1750 0.1750 0.1600 0.1700 337,200 +0.00(+0.00%)
Sep 04, 2014 0.1950 0.1950 0.1600 0.1700 654,467 -0.02(-12.82%)
Sep 03, 2014 0.1950 0.1950 0.1900 0.1950 93,300 +0.01(+2.63%)
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.