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

Goldquest Mining Corp (TSV: GQC )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 10, 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 (%)
Mar 29, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Mar 28, 2018 0.2500 0.2500 0.1900 0.1950 3,240,486 -0.09(-32.76%)
Mar 27, 2018 0.2900 0.2900 0.2800 0.2900 68,000 +0.00(+0.00%)
Mar 26, 2018 0.2750 0.2950 0.2750 0.2900 205,270 +0.01(+5.45%)
Mar 23, 2018 0.2650 0.2750 0.2600 0.2750 342,500 +0.02(+5.77%)
Mar 22, 2018 0.2600 0.2650 0.2600 0.2600 23,000 -0.01(-1.89%)
Mar 21, 2018 0.2500 0.2650 0.2500 0.2650 56,300 +0.01(+3.92%)
Mar 20, 2018 0.2650 0.2650 0.2500 0.2550 314,000 -0.01(-3.77%)
Mar 19, 2018 0.2550 0.2650 0.2550 0.2650 27,500 +0.02(+6.00%)
Mar 16, 2018 0.2450 0.2600 0.2350 0.2500 533,150 +0.01(+4.17%)
Mar 15, 2018 0.2600 0.2600 0.2400 0.2400 318,600 -0.02(-5.88%)
Mar 14, 2018 0.2650 0.2550 0.2550 58,500 -0.01(-1.92%)
Mar 13, 2018 0.2550 0.2700 0.2550 0.2600 155,200 +0.00(+0.00%)
Mar 12, 2018 0.2650 0.2700 0.2550 0.2600 110,500 -0.01(-3.70%)
Mar 09, 2018 0.2600 0.2700 0.2550 0.2700 179,300 +0.01(+1.89%)
Mar 08, 2018 0.2750 0.2800 0.2550 0.2650 540,300 -0.01(-3.64%)
Mar 07, 2018 0.2700 0.2750 0.2650 0.2750 65,600 +0.00(+0.00%)
Mar 06, 2018 0.2750 0.2750 0.2700 0.2750 197,900 +0.00(+0.00%)
Mar 05, 2018 0.2800 0.2900 0.2750 0.2750 98,800 -0.01(-5.17%)
Mar 02, 2018 0.2750 0.2900 0.2750 0.2900 232,300 +0.02(+7.41%)
Mar 01, 2018 0.2700 0.2800 0.2650 0.2700 215,300 +0.01(+1.89%)
Feb 28, 2018 0.2650 0.2650 0.2650 0.2650 48,500 +0.00(+0.00%)
Feb 27, 2018 0.2750 0.2750 0.2650 0.2650 131,000 +0.00(+0.00%)
Feb 26, 2018 0.2800 0.2800 0.2650 0.2650 61,300 -0.02(-5.36%)
Feb 23, 2018 0.2700 0.2800 0.2550 0.2800 564,550 +0.01(+3.70%)
Feb 22, 2018 0.2800 0.2800 0.2700 0.2700 348,120 -0.01(-5.26%)
Feb 21, 2018 0.2800 0.2950 0.2800 0.2850 379,820 -0.01(-3.39%)
Feb 20, 2018 0.3150 0.3150 0.2800 0.2950 160,400 -0.02(-6.35%)
Feb 16, 2018 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Feb 15, 2018 0.3200 0.3200 0.3200 0.3200 77,000 +0.01(+1.59%)
Feb 14, 2018 0.2900 0.3350 0.2900 0.3150 187,110 +0.03(+8.62%)
Feb 13, 2018 0.2900 0.3000 0.2850 0.2900 106,000 +0.00(+0.00%)
Feb 12, 2018 0.3000 0.3100 0.2800 0.2900 114,525 -0.01(-1.69%)
Feb 09, 2018 0.3050 0.3050 0.2900 0.2950 188,600 -0.02(-4.84%)
Feb 08, 2018 0.3300 0.3350 0.3050 0.3100 137,500 -0.01(-3.13%)
Feb 07, 2018 0.3300 0.3300 0.3150 0.3200 302,150 -0.01(-3.03%)
Feb 06, 2018 0.3250 0.3400 0.3250 0.3300 146,500 -0.01(-1.49%)
Feb 05, 2018 0.3200 0.3200 0.3200 0.3350 201,200 -0.01(-1.47%)
Feb 02, 2018 0.3500 0.3500 0.3200 0.3400 435,846 -0.00(-1.45%)
Feb 01, 2018 0.3600 0.3600 0.3350 0.3450 204,005 -0.01(-2.82%)
Jan 31, 2018 0.3600 0.3700 0.3500 0.3550 431,615 -0.02(-4.05%)
Jan 30, 2018 0.3750 0.3800 0.3750 0.3700 1,090,166 -0.01(-2.63%)
Jan 29, 2018 0.3850 0.3900 0.3800 0.3800 240,563 -0.02(-5.00%)
Jan 26, 2018 0.3950 0.4000 0.3850 0.4000 97,288 +0.00(+0.00%)
Jan 25, 2018 0.4150 0.4200 0.3950 0.4000 362,425 -0.01(-2.44%)
Jan 24, 2018 0.4000 0.4100 0.3800 0.4100 579,500 +0.03(+7.89%)
Jan 23, 2018 0.4600 0.4600 0.3500 0.3800 1,318,646 -0.06(-13.64%)
Jan 22, 2018 0.3800 0.4400 0.3800 0.4400 662,979 +0.06(+15.79%)
Jan 19, 2018 0.3800 0.3900 0.3750 0.3800 171,600 -0.01(-1.30%)
Jan 18, 2018 0.3850 0.3900 0.3750 0.3850 120,250 -0.02(-3.75%)
Jan 17, 2018 0.4200 0.4250 0.4000 0.4000 227,500 -0.03(-6.98%)
Jan 16, 2018 0.4400 0.4400 0.4200 0.4300 260,050 -0.01(-2.27%)
Jan 15, 2018 0.4200 0.4400 0.4000 0.4400 613,162 +0.01(+2.33%)
Jan 12, 2018 0.3800 0.4300 0.3750 0.4300 486,325 +0.06(+16.22%)
Jan 11, 2018 0.3650 0.3800 0.3650 0.3700 171,352 +0.00(+0.00%)
Jan 10, 2018 0.3750 0.3750 0.3650 0.3700 140,475 +0.00(+0.00%)
Jan 09, 2018 0.3650 0.3700 0.3600 0.3700 381,803 +0.00(+0.00%)
Jan 08, 2018 0.3650 0.3700 0.3600 0.3700 407,419 +0.01(+1.37%)
Jan 05, 2018 0.3700 0.3700 0.3600 0.3650 156,000 +0.00(+0.00%)
Jan 04, 2018 0.3550 0.3650 0.3550 0.3650 202,650 +0.01(+1.39%)
Jan 03, 2018 0.3600 0.3650 0.3550 0.3600 795,200 +0.00(+0.00%)
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.