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

Goldquest Mining Corp (TSV: GQC )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 30, 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 (%)
Apr 29, 2016 0.3250 0.3400 0.3150 0.3350 547,667 +0.02(+4.69%)
Apr 28, 2016 0.3050 0.3250 0.3050 0.3200 271,193 +0.01(+3.23%)
Apr 27, 2016 0.3100 0.3100 0.3000 0.3100 246,450 +0.01(+3.33%)
Apr 26, 2016 0.3100 0.3100 0.3000 0.3000 418,035 -0.02(-4.76%)
Apr 25, 2016 0.3200 0.3300 0.3100 0.3150 306,414 -0.01(-3.08%)
Apr 22, 2016 0.3400 0.3400 0.3100 0.3250 283,970 -0.02(-4.41%)
Apr 21, 2016 0.3600 0.3700 0.3300 0.3400 689,411 +0.01(+1.49%)
Apr 20, 2016 0.3400 0.3600 0.3350 0.3350 1,516,997 +0.02(+4.69%)
Apr 19, 2016 0.3000 0.3250 0.3000 0.3200 1,180,375 +0.03(+8.47%)
Apr 18, 2016 0.3050 0.3100 0.2700 0.2950 537,138 -0.01(-1.67%)
Apr 15, 2016 0.3050 0.3050 0.2950 0.3000 237,105 +0.01(+1.69%)
Apr 14, 2016 0.2900 0.3000 0.2850 0.2950 231,729 -0.01(-1.67%)
Apr 13, 2016 0.3150 0.3150 0.2900 0.3000 262,690 -0.02(-4.76%)
Apr 12, 2016 0.3250 0.3300 0.2950 0.3150 1,002,886 +0.01(+1.61%)
Apr 11, 2016 0.3100 0.3450 0.3000 0.3100 1,676,660 +0.03(+12.73%)
Apr 08, 2016 0.2600 0.2850 0.2600 0.2750 719,586 +0.02(+5.77%)
Apr 07, 2016 0.2550 0.2800 0.2550 0.2600 890,534 +0.01(+4.00%)
Apr 06, 2016 0.2650 0.2950 0.2500 0.2500 1,007,172 -0.01(-3.85%)
Apr 05, 2016 0.2250 0.2700 0.2250 0.2600 1,042,532 +0.04(+18.18%)
Apr 04, 2016 0.2100 0.2250 0.2050 0.2200 664,600 +0.02(+10.00%)
Apr 01, 2016 0.2000 0.2100 0.2000 0.2000 286,570 -0.00(-2.44%)
Mar 31, 2016 0.2050 0.2100 0.2000 0.2050 98,000 +0.00(+2.50%)
Mar 30, 2016 0.2000 0.2050 0.1950 0.2000 141,600 -0.01(-4.76%)
Mar 29, 2016 0.1900 0.2100 0.1900 0.2100 128,908 +0.02(+10.53%)
Mar 28, 2016 0.2000 0.2000 0.1850 0.1900 139,100 -0.01(-5.00%)
Mar 24, 2016 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Mar 23, 2016 0.2050 0.2100 0.2000 0.2050 186,825 -0.01(-2.38%)
Mar 22, 2016 0.2100 0.2100 0.2050 0.2100 93,000 +0.00(+0.00%)
Mar 21, 2016 0.2050 0.2100 0.2050 0.2100 334,250 -0.01(-2.33%)
Mar 18, 2016 0.2150 0.2200 0.2000 0.2150 152,300 +0.00(+0.00%)
Mar 17, 2016 0.2250 0.2300 0.2150 0.2150 402,200 -0.02(-8.51%)
Mar 16, 2016 0.2100 0.2400 0.2050 0.2350 601,500 +0.02(+11.90%)
Mar 15, 2016 0.2200 0.2250 0.2000 0.2100 226,945 -0.01(-4.55%)
Mar 14, 2016 0.2300 0.2300 0.2150 0.2200 249,150 -0.01(-4.35%)
Mar 11, 2016 0.2450 0.2450 0.2250 0.2300 142,500 -0.01(-4.17%)
Mar 10, 2016 0.2200 0.2600 0.2200 0.2400 1,029,217 +0.02(+9.09%)
Mar 09, 2016 0.2150 0.2250 0.2100 0.2200 143,550 +0.00(+0.00%)
Mar 08, 2016 0.2250 0.2250 0.2150 0.2200 282,800 +0.00(+0.00%)
Mar 07, 2016 0.2300 0.2400 0.2150 0.2200 238,700 -0.02(-10.20%)
Mar 04, 2016 0.2400 0.2450 0.2300 0.2450 407,450 +0.01(+2.08%)
Mar 03, 2016 0.2100 0.2400 0.2000 0.2400 353,181 +0.02(+11.63%)
Mar 02, 2016 0.2000 0.2150 0.2000 0.2150 162,500 +0.01(+2.38%)
Mar 01, 2016 0.2100 0.2100 0.1950 0.2100 276,520 -0.01(-2.33%)
Feb 29, 2016 0.2100 0.2200 0.2100 0.2150 154,673 +0.01(+7.50%)
Feb 26, 2016 0.2000 0.2150 0.2000 0.2000 272,100 -0.01(-6.98%)
Feb 25, 2016 0.2050 0.2150 0.2000 0.2150 77,755 +0.01(+7.50%)
Feb 24, 2016 0.2150 0.2200 0.2000 0.2000 471,245 -0.00(-2.44%)
Feb 23, 2016 0.2050 0.2250 0.2050 0.2050 624,370 +0.00(+0.00%)
Feb 22, 2016 0.1850 0.2050 0.1800 0.2050 578,251 +0.02(+10.81%)
Feb 19, 2016 0.1900 0.1950 0.1850 0.1850 254,563 +0.00(+0.00%)
Feb 18, 2016 0.1850 0.1900 0.1850 0.1850 478,300 +0.01(+2.78%)
Feb 17, 2016 0.1750 0.1900 0.1750 0.1800 590,000 +0.01(+5.88%)
Feb 16, 2016 0.1700 0.1700 0.1600 0.1700 412,200 +0.01(+3.03%)
Feb 12, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Feb 11, 2016 0.1600 0.1750 0.1600 0.1650 730,758 +0.02(+10.00%)
Feb 10, 2016 0.1550 0.1550 0.1500 0.1500 546,219 -0.01(-3.23%)
Feb 09, 2016 0.1550 0.1550 0.1500 0.1550 234,509 +0.00(+0.00%)
Feb 08, 2016 0.1500 0.1600 0.1500 0.1550 673,000 +0.01(+6.90%)
Feb 05, 2016 0.1450 0.1500 0.1400 0.1450 154,500 +0.00(+0.00%)
Feb 04, 2016 0.1400 0.1650 0.1350 0.1450 791,000 +0.00(+0.00%)
Feb 03, 2016 0.1300 0.1450 0.1300 0.1450 351,860 +0.01(+11.54%)
Feb 02, 2016 0.1300 0.1350 0.1300 0.1300 104,100 -0.01(-7.14%)
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.