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 (%)
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%)
Nov 01, 2016 0.4000 0.4200 0.4000 0.4000 281,056 +0.01(+1.27%)
Oct 31, 2016 0.4200 0.4200 0.3900 0.3950 250,000 -0.03(-7.06%)
Oct 28, 2016 0.4200 0.4300 0.4100 0.4250 108,705 +0.01(+1.19%)
Oct 27, 2016 0.4450 0.4450 0.4150 0.4200 274,200 -0.03(-6.67%)
Oct 26, 2016 0.4650 0.4650 0.4400 0.4500 102,365 -0.02(-3.23%)
Oct 25, 2016 0.4150 0.4650 0.4100 0.4650 529,800 +0.05(+12.05%)
Oct 24, 2016 0.4450 0.4450 0.4150 0.4150 529,150 -0.03(-6.74%)
Oct 21, 2016 0.4200 0.4450 0.4200 0.4450 466,900 +0.03(+7.23%)
Oct 20, 2016 0.4250 0.4250 0.4100 0.4150 49,960 -0.01(-2.35%)
Oct 19, 2016 0.4050 0.4250 0.4050 0.4250 642,850 +0.02(+4.94%)
Oct 18, 2016 0.4000 0.4050 0.3900 0.4050 141,734 +0.01(+1.25%)
Oct 17, 2016 0.4000 0.4000 0.3950 0.4000 383,300 +0.00(+0.00%)
Oct 14, 2016 0.4050 0.4200 0.3950 0.4000 124,285 -0.01(-3.61%)
Oct 13, 2016 0.3600 0.4150 0.3600 0.4150 229,936 +0.05(+15.28%)
Oct 12, 2016 0.3550 0.3650 0.3500 0.3600 1,089,650 +0.00(+0.00%)
Oct 11, 2016 0.3600 0.3650 0.3500 0.3600 618,185 +0.01(+1.41%)
Oct 07, 2016 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Oct 06, 2016 0.3600 0.3750 0.3400 0.3500 643,735 -0.03(-7.89%)
Oct 05, 2016 0.3650 0.3800 0.3650 0.3800 165,725 +0.01(+1.33%)
Oct 04, 2016 0.4250 0.4250 0.3600 0.3750 744,603 -0.04(-10.71%)
Oct 03, 2016 0.4350 0.4350 0.4150 0.4200 177,300 -0.01(-1.18%)
Sep 30, 2016 0.4450 0.4500 0.4250 0.4250 138,278 -0.02(-3.41%)
Sep 29, 2016 0.4450 0.4450 0.4400 0.4400 712,139 +0.00(+0.00%)
Sep 28, 2016 0.4100 0.4450 0.4100 0.4400 779,233 +0.03(+7.32%)
Sep 27, 2016 0.4350 0.4350 0.4050 0.4100 515,774 -0.02(-4.65%)
Sep 26, 2016 0.4350 0.4400 0.4250 0.4300 432,500 -0.01(-2.27%)
Sep 23, 2016 0.4300 0.4450 0.4250 0.4400 629,229 +0.00(+0.00%)
Sep 22, 2016 0.4450 0.4550 0.4250 0.4400 602,990 -0.01(-2.22%)
Sep 21, 2016 0.4400 0.4700 0.4350 0.4500 1,095,800 +0.01(+2.27%)
Sep 20, 2016 0.4500 0.4500 0.4350 0.4400 388,250 -0.01(-2.22%)
Sep 19, 2016 0.4550 0.4600 0.4400 0.4500 216,384 +0.01(+1.12%)
Sep 16, 2016 0.4500 0.4500 0.4300 0.4450 195,931 -0.01(-2.20%)
Sep 15, 2016 0.4700 0.4750 0.4350 0.4550 262,460 -0.01(-3.19%)
Sep 14, 2016 0.4900 0.4900 0.4650 0.4700 116,339 -0.02(-3.09%)
Sep 13, 2016 0.4850 0.4850 0.4850 0.4850 225,000 -0.03(-4.90%)
Sep 12, 2016 0.4350 0.5100 0.4350 0.5100 170,330 +0.05(+10.87%)
Sep 09, 2016 0.4900 0.4900 0.4600 0.4600 262,720 -0.04(-8.00%)
Sep 08, 2016 0.5100 0.5300 0.5000 0.5000 133,191 +0.00(+0.00%)
Sep 07, 2016 0.5300 0.5300 0.5000 0.5000 85,367 -0.03(-5.66%)
Sep 06, 2016 0.4900 0.5400 0.4900 0.5300 239,727 +0.04(+7.07%)
Sep 02, 2016 0.4950 0.4950 0.4950 0 +0.06(+13.79%)
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.