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

Goldquest Mining Corp (TSV: GQC )

0.2050 +0.0050 (+2.50%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 21, 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 30, 2011 0.1000 0.1000 0.0750 0.0750 377,500 -0.01(-6.25%)
Dec 29, 2011 0.0750 0.0850 0.0750 0.0800 245,160 +0.01(+6.67%)
Dec 28, 2011 0.0800 0.0800 0.0750 0.0750 98,000 -0.01(-6.25%)
Dec 23, 2011 0.0800 0.0800 0.0800 0.0800 80,000 +0.00(+0.00%)
Dec 21, 2011 0.0800 0.0800 0.0800 0.0800 66,000 +0.00(+0.00%)
Dec 20, 2011 0.0700 0.0800 0.0700 0.0800 507,000 +0.01(+14.29%)
Dec 19, 2011 0.0700 0.0750 0.0700 0.0700 221,900 +0.00(+0.00%)
Dec 16, 2011 0.0700 0.0750 0.0700 0.0700 30,300 +0.01(+16.67%)
Dec 15, 2011 0.0650 0.0650 0.0600 0.0600 109,000 -0.01(-7.69%)
Dec 14, 2011 0.0650 0.0700 0.0650 0.0650 286,500 +0.00(+0.00%)
Dec 13, 2011 0.0750 0.0750 0.0650 0.0650 289,350 -0.01(-13.33%)
Dec 12, 2011 0.0750 0.0800 0.0750 0.0750 121,500 +0.00(+7.14%)
Dec 09, 2011 0.0700 0.0700 0.0700 0.0700 140,000 +0.00(+0.00%)
Dec 08, 2011 0.0700 0.0750 0.0700 0.0700 124,000 +0.00(+0.00%)
Dec 07, 2011 0.0700 0.0750 0.0700 0.0700 113,500 -0.00(-6.67%)
Dec 06, 2011 0.0750 0.0750 0.0700 0.0750 144,500 +0.00(+0.00%)
Dec 05, 2011 0.0800 0.0800 0.0750 0.0750 32,000 -0.01(-6.25%)
Dec 02, 2011 0.0800 0.0800 0.0750 0.0800 33,000 +0.00(+0.00%)
Dec 01, 2011 0.0800 0.0800 0.0800 0.0800 36,423 +0.01(+6.67%)
Nov 30, 2011 0.0750 0.0850 0.0750 0.0750 68,000 -0.01(-6.25%)
Nov 29, 2011 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Nov 28, 2011 0.0850 0.0850 0.0800 0.0800 109,000 -0.01(-5.88%)
Nov 25, 2011 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Nov 24, 2011 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Nov 23, 2011 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Nov 22, 2011 0.0950 0.0950 0.0850 0.0850 77,500 -0.00(-5.56%)
Nov 21, 2011 0.0900 0.0900 0.0900 0.0900 36,000 +0.00(+0.00%)
Nov 18, 2011 0.1000 0.1000 0.0900 0.0900 117,000 -0.01(-5.26%)
Nov 17, 2011 0.1000 0.1000 0.0950 0.0950 51,420 +0.00(+0.00%)
Nov 16, 2011 0.1000 0.1000 0.0950 0.0950 38,500 -0.01(-9.52%)
Nov 15, 2011 0.0900 0.1050 0.0900 0.1050 172,300 +0.01(+16.67%)
Nov 14, 2011 0.1000 0.1000 0.0900 0.0900 38,000 -0.01(-10.00%)
Nov 11, 2011 0.0900 0.1000 0.0900 0.1000 245,600 +0.01(+17.65%)
Nov 10, 2011 0.0850 0.0850 0.0850 0.0850 3,000 -0.01(-10.53%)
Nov 09, 2011 0.0850 0.0950 0.0850 0.0950 110,025 +0.01(+11.76%)
Nov 08, 2011 0.0850 0.0850 0.0850 0.0850 129,914 -0.00(-5.56%)
Nov 07, 2011 0.0800 0.0900 0.0800 0.0900 218,000 +0.01(+12.50%)
Nov 04, 2011 0.0800 0.0800 0.0750 0.0800 347,700 -0.01(-11.11%)
Nov 03, 2011 0.0800 0.0900 0.0800 0.0900 12,000 +0.01(+20.00%)
Nov 02, 2011 0.0800 0.0800 0.0750 0.0750 88,650 -0.01(-6.25%)
Nov 01, 2011 0.0800 0.0850 0.0800 0.0800 112,900 -0.01(-5.88%)
Oct 31, 2011 0.0800 0.0850 0.0800 0.0850 50,000 +0.01(+6.25%)
Oct 28, 2011 0.0700 0.0800 0.0700 0.0800 176,750 +0.01(+6.67%)
Oct 27, 2011 0.0800 0.0800 0.0700 0.0750 60,000 +0.00(+7.14%)
Oct 26, 2011 0.0750 0.0750 0.0700 0.0700 52,000 -0.01(-12.50%)
Oct 25, 2011 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Oct 24, 2011 0.0750 0.0800 0.0750 0.0750 83,760 -0.01(-11.76%)
Oct 21, 2011 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 20, 2011 0.0750 0.0850 0.0750 0.0850 157,000 +0.01(+13.33%)
Oct 19, 2011 0.0850 0.0850 0.0750 0.0750 262,000 -0.01(-11.76%)
Oct 18, 2011 0.0850 0.0850 0.0800 0.0850 484,000 -0.00(-5.56%)
Oct 17, 2011 0.1000 0.1000 0.0900 0.0900 107,788 -0.01(-5.26%)
Oct 14, 2011 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Oct 13, 2011 0.0950 0.0950 0.0900 0.0950 104,000 -0.01(-5.00%)
Oct 12, 2011 0.0950 0.1000 0.0950 0.1000 87,250 +0.01(+5.26%)
Oct 11, 2011 0.0950 0.0950 0.0950 0.0950 11,500 +0.00(+0.00%)
Oct 07, 2011 0.0900 0.0950 0.0900 0.0950 185,000 +0.01(+5.56%)
Oct 06, 2011 0.0850 0.0900 0.0800 0.0900 412,000 +0.01(+12.50%)
Oct 05, 2011 0.0900 0.0900 0.0800 0.0800 30,000 -0.01(-15.79%)
Oct 04, 2011 0.0800 0.0950 0.0800 0.0950 20,000 +0.01(+5.56%)
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.