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 (%)
Feb 28, 2011 0.4400 0.4400 0.4050 0.4200 44,750 -0.01(-2.33%)
Feb 25, 2011 0.4350 0.4400 0.3850 0.4300 247,344 -0.02(-4.44%)
Feb 24, 2011 0.3850 0.4500 0.3800 0.4500 178,230 +0.05(+13.92%)
Feb 23, 2011 0.4000 0.4100 0.3750 0.3950 289,657 -0.01(-3.66%)
Feb 22, 2011 0.4200 0.4300 0.4000 0.4100 185,778 -0.01(-2.38%)
Feb 18, 2011 0.4450 0.4600 0.4200 0.4200 197,500 -0.04(-7.69%)
Feb 17, 2011 0.4350 0.4700 0.4200 0.4550 305,400 +0.03(+5.81%)
Feb 16, 2011 0.4300 0.4300 0.4150 0.4300 65,500 -0.01(-1.15%)
Feb 15, 2011 0.4600 0.4600 0.4100 0.4350 126,400 +0.01(+1.16%)
Feb 14, 2011 0.4450 0.4450 0.4200 0.4300 63,500 -0.02(-3.37%)
Feb 11, 2011 0.4500 0.4500 0.4150 0.4450 193,000 +0.01(+1.14%)
Feb 10, 2011 0.4600 0.4600 0.4100 0.4400 226,558 +0.00(+0.00%)
Feb 09, 2011 0.4550 0.4650 0.4400 0.4400 333,600 -0.03(-5.38%)
Feb 08, 2011 0.4750 0.4800 0.4450 0.4650 377,654 -0.01(-2.11%)
Feb 07, 2011 0.4800 0.4850 0.4700 0.4750 473,600 +0.02(+5.56%)
Feb 04, 2011 0.4550 0.4800 0.4500 0.4500 676,967 +0.03(+5.88%)
Feb 03, 2011 0.4100 0.4450 0.4000 0.4250 285,600 +0.02(+4.94%)
Feb 02, 2011 0.3850 0.4050 0.3700 0.4050 212,850 +0.03(+6.58%)
Feb 01, 2011 0.3750 0.3950 0.3600 0.3800 402,600 +0.03(+7.04%)
Jan 31, 2011 0.3700 0.3800 0.3550 0.3550 419,960 -0.03(-6.58%)
Jan 28, 2011 0.3800 0.3800 0.3750 0.3800 252,063 +0.01(+1.33%)
Jan 27, 2011 0.3900 0.3900 0.3600 0.3750 285,900 -0.02(-3.85%)
Jan 26, 2011 0.4000 0.4000 0.3800 0.3900 411,100 -0.03(-7.14%)
Jan 25, 2011 0.3700 0.4200 0.3700 0.4200 557,539 +0.03(+7.69%)
Jan 24, 2011 0.3800 0.4000 0.3600 0.3900 399,807 +0.02(+5.41%)
Jan 21, 2011 0.3900 0.3900 0.3400 0.3700 97,700 +0.01(+1.37%)
Jan 20, 2011 0.3750 0.3750 0.3300 0.3650 328,700 -0.01(-1.35%)
Jan 19, 2011 0.3700 0.3900 0.3650 0.3700 212,000 +0.01(+2.78%)
Jan 18, 2011 0.3800 0.3800 0.3600 0.3600 311,472 -0.02(-5.26%)
Jan 17, 2011 0.3650 0.3900 0.3650 0.3800 183,733 +0.02(+4.11%)
Jan 14, 2011 0.3300 0.3650 0.3300 0.3650 438,350 +0.01(+1.39%)
Jan 13, 2011 0.3400 0.3600 0.3300 0.3600 278,226 +0.01(+1.41%)
Jan 12, 2011 0.3350 0.3600 0.3350 0.3550 308,000 +0.04(+12.70%)
Jan 11, 2011 0.3300 0.3300 0.3150 0.3150 66,500 +0.00(+0.00%)
Jan 10, 2011 0.3350 0.3350 0.3100 0.3150 150,527 -0.02(-5.97%)
Jan 07, 2011 0.3200 0.3400 0.3100 0.3350 142,479 +0.02(+4.69%)
Jan 06, 2011 0.3250 0.3250 0.3150 0.3200 219,200 +0.00(+0.00%)
Jan 05, 2011 0.3300 0.3400 0.3200 0.3200 297,660 -0.02(-5.88%)
Jan 04, 2011 0.3600 0.3650 0.3300 0.3400 385,700 -0.02(-6.85%)
Dec 31, 2010 0.3800 0.3800 0.3600 0.3650 130,000 +0.01(+1.39%)
Dec 30, 2010 0.3700 0.3700 0.3350 0.3600 411,800 -0.01(-2.70%)
Dec 29, 2010 0.3800 0.3800 0.3600 0.3700 95,900 -0.01(-2.63%)
Dec 24, 2010 0.3900 0.3900 0.3600 0.3800 268,295 -0.01(-2.56%)
Dec 23, 2010 0.3900 0.4000 0.3800 0.3900 163,250 +0.00(+0.00%)
Dec 22, 2010 0.3900 0.4100 0.3900 0.3900 149,200 +0.00(+0.00%)
Dec 21, 2010 0.3900 0.4000 0.3850 0.3900 139,500 +0.01(+1.30%)
Dec 20, 2010 0.3900 0.4150 0.3800 0.3850 404,428 +0.01(+1.32%)
Dec 17, 2010 0.3900 0.3900 0.3650 0.3800 56,520 +0.01(+1.33%)
Dec 16, 2010 0.3900 0.3900 0.3650 0.3750 378,859 -0.01(-2.60%)
Dec 15, 2010 0.3700 0.3850 0.3600 0.3850 218,360 +0.02(+5.48%)
Dec 14, 2010 0.3900 0.3900 0.3600 0.3650 203,099 -0.03(-7.59%)
Dec 13, 2010 0.4000 0.4150 0.3900 0.3950 793,760 +0.02(+3.95%)
Dec 10, 2010 0.3900 0.4000 0.3700 0.3800 208,925 -0.02(-3.80%)
Dec 09, 2010 0.3700 0.4250 0.3700 0.3950 1,165,600 +0.03(+6.76%)
Dec 08, 2010 0.3600 0.3700 0.3400 0.3700 866,300 +0.04(+12.12%)
Dec 07, 2010 0.3400 0.3700 0.3300 0.3300 292,900 -0.01(-2.94%)
Dec 06, 2010 0.3400 0.3650 0.3400 0.3400 503,820 +0.00(+0.00%)
Dec 03, 2010 0.3350 0.3450 0.3200 0.3400 467,038 -0.00(-1.45%)
Dec 02, 2010 0.3500 0.3600 0.3400 0.3450 579,500 +0.03(+11.29%)
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.