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 (%)
Dec 31, 2012 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Dec 28, 2012 0.6500 0.6500 0.6200 0.6200 211,300 -0.02(-3.13%)
Dec 27, 2012 0.6200 0.6500 0.6200 0.6400 111,650 +0.02(+3.23%)
Dec 24, 2012 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Dec 21, 2012 0.6400 0.6600 0.6200 0.6200 659,650 +0.00(+0.00%)
Dec 20, 2012 0.5200 0.6300 0.5200 0.6200 1,748,293 +0.10(+19.23%)
Dec 19, 2012 0.5300 0.5500 0.5100 0.5200 219,676 -0.01(-1.89%)
Dec 18, 2012 0.5300 0.5600 0.5100 0.5300 506,445 +0.01(+1.92%)
Dec 17, 2012 0.6200 0.6200 0.5200 0.5200 783,367 -0.12(-18.75%)
Dec 14, 2012 0.5300 0.6800 0.5200 0.6400 2,546,190 +0.09(+16.36%)
Dec 13, 2012 0.4650 0.5500 0.4500 0.5500 1,085,386 +0.08(+15.79%)
Dec 12, 2012 0.4200 0.4750 0.4100 0.4750 765,720 +0.07(+18.75%)
Dec 11, 2012 0.4450 0.4450 0.3850 0.4000 1,875,833 -0.04(-9.09%)
Dec 10, 2012 0.4350 0.4750 0.4350 0.4400 734,406 +0.01(+1.15%)
Dec 07, 2012 0.4500 0.4600 0.4350 0.4350 274,930 -0.02(-3.33%)
Dec 06, 2012 0.4500 0.4550 0.4350 0.4500 829,372 +0.00(+0.00%)
Dec 05, 2012 0.4650 0.4800 0.4450 0.4500 663,270 -0.01(-1.10%)
Dec 04, 2012 0.4850 0.4950 0.4500 0.4550 989,781 -0.03(-6.19%)
Nov 30, 2012 0.4950 0.5300 0.4700 0.4850 1,600,500 +0.00(+0.00%)
Nov 29, 2012 0.5500 0.5500 0.4850 0.4850 1,848,020 -0.05(-8.49%)
Nov 28, 2012 0.4800 0.5400 0.4650 0.5300 3,109,855 +0.04(+8.16%)
Nov 27, 2012 0.6000 0.6000 0.4750 0.4900 7,299,130 -0.29(-37.18%)
Nov 26, 2012 0.8300 0.8300 0.7700 0.7800 174,375 -0.03(-3.70%)
Nov 24, 2012 0.8400 0.8400 0.8000 0.8100 203,738 +0.00(+0.00%)
Nov 23, 2012 0.8400 0.8400 0.8000 0.8100 203,738 -0.03(-3.57%)
Nov 22, 2012 0.8500 0.8900 0.8400 0.8400 141,473 +0.00(+0.00%)
Nov 21, 2012 0.8000 0.8600 0.8000 0.8400 400,175 +0.06(+7.69%)
Nov 20, 2012 0.8000 0.8400 0.7600 0.7800 321,170 -0.02(-2.50%)
Nov 19, 2012 0.8000 0.8500 0.7900 0.8000 504,946 +0.02(+2.56%)
Nov 16, 2012 0.7500 0.7900 0.7200 0.7800 822,274 +0.04(+5.41%)
Nov 15, 2012 0.7800 0.7900 0.7400 0.7400 434,215 -0.06(-7.50%)
Nov 14, 2012 0.8500 0.8500 0.7800 0.8000 674,643 -0.03(-3.61%)
Nov 13, 2012 0.9300 0.9400 0.8200 0.8300 818,344 -0.11(-11.70%)
Nov 12, 2012 1.020 1.020 0.9400 0.9400 241,293 -0.06(-6.00%)
Nov 09, 2012 1.010 1.050 0.9700 1.000 739,541 +0.00(+0.00%)
Nov 08, 2012 0.9700 1.060 0.9200 1.000 1,242,039 +0.04(+4.17%)
Nov 07, 2012 0.8700 0.9700 0.8400 0.9600 1,311,261 +0.10(+11.63%)
Nov 06, 2012 0.8100 0.8900 0.8000 0.8600 1,056,450 +0.05(+6.17%)
Nov 05, 2012 0.8200 0.8200 0.7800 0.8100 487,141 +0.02(+2.53%)
Nov 02, 2012 0.7800 0.8100 0.7300 0.7900 873,055 +0.02(+2.60%)
Nov 01, 2012 0.7000 0.7900 0.7000 0.7700 2,324,267 +0.08(+11.59%)
Oct 31, 2012 0.7200 0.7700 0.6700 0.6900 4,224,012 -0.03(-4.17%)
Oct 30, 2012 0.7500 0.7800 0.6900 0.7200 3,106,493 -0.08(-10.00%)
Oct 29, 2012 0.8600 0.8800 0.8000 0.8000 523,424 -0.07(-8.05%)
Oct 26, 2012 0.8800 0.8900 0.8400 0.8700 927,691 +0.01(+1.16%)
Oct 25, 2012 0.9200 0.9500 0.8600 0.8600 750,840 -0.01(-1.15%)
Oct 24, 2012 0.8600 0.9200 0.8400 0.8700 945,883 +0.02(+2.35%)
Oct 23, 2012 0.7900 0.8800 0.7700 0.8500 869,919 -0.01(-1.16%)
Oct 19, 2012 0.9100 0.9200 0.8400 0.8600 787,482 -0.04(-4.44%)
Oct 18, 2012 0.9200 0.9900 0.9000 0.9000 529,010 -0.02(-2.17%)
Oct 17, 2012 0.8800 0.9200 0.8500 0.9200 679,968 +0.04(+4.55%)
Oct 16, 2012 0.9700 0.9800 0.8800 0.8800 981,558 -0.09(-9.28%)
Oct 15, 2012 1.020 1.030 0.9500 0.9700 1,425,905 -0.04(-3.96%)
Oct 12, 2012 0.9100 1.050 0.8400 1.010 6,229,851 +0.05(+5.21%)
Oct 11, 2012 1.310 1.460 0.9600 0.9600 5,408,260 -0.35(-26.72%)
Oct 10, 2012 1.350 1.380 1.300 1.310 834,468 -0.06(-4.38%)
Oct 09, 2012 1.400 1.400 1.350 1.370 146,168 -0.04(-2.84%)
Oct 05, 2012 1.410 1.410 1.410 0 +0.00(+0.00%)
Oct 04, 2012 1.420 1.480 1.410 1.410 967,310 +0.02(+1.44%)
Oct 03, 2012 1.290 1.400 1.290 1.390 1,189,745 +0.11(+8.59%)
Oct 02, 2012 1.310 1.330 1.270 1.280 839,585 -0.01(-0.78%)
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.