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 -0.0100 (-5.00%)
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 28, 2017 0.4350 0.4450 0.4350 0.4450 113,449 +0.02(+3.49%)
Apr 27, 2017 0.4450 0.4550 0.4200 0.4300 383,825 -0.02(-4.44%)
Apr 26, 2017 0.4550 0.4600 0.4500 0.4500 174,930 -0.01(-1.10%)
Apr 25, 2017 0.4700 0.4700 0.4550 0.4550 127,150 -0.01(-3.19%)
Apr 24, 2017 0.4650 0.4750 0.4600 0.4700 68,375 +0.00(+1.08%)
Apr 21, 2017 0.4750 0.4750 0.4500 0.4650 274,200 +0.00(+0.00%)
Apr 20, 2017 0.4400 0.4650 0.4400 0.4650 986,875 +0.03(+5.68%)
Apr 19, 2017 0.4650 0.4700 0.4400 0.4400 205,530 -0.02(-4.35%)
Apr 18, 2017 0.4700 0.4700 0.4600 0.4600 97,500 +0.00(+0.00%)
Apr 17, 2017 0.4750 0.4800 0.4600 0.4600 180,810 -0.01(-2.13%)
Apr 13, 2017 0.4700 0.4750 0.4600 0.4700 329,535 +0.00(+1.08%)
Apr 12, 2017 0.4650 0.4750 0.4450 0.4650 323,589 -0.01(-2.11%)
Apr 11, 2017 0.4700 0.4800 0.4700 0.4750 279,096 +0.01(+1.06%)
Apr 10, 2017 0.4750 0.4750 0.4650 0.4700 154,348 -0.01(-1.05%)
Apr 07, 2017 0.4850 0.4850 0.4700 0.4750 284,300 +0.00(+0.00%)
Apr 06, 2017 0.4800 0.4800 0.4700 0.4750 153,000 -0.01(-1.04%)
Apr 05, 2017 0.4800 0.4850 0.4700 0.4800 246,714 +0.00(+0.00%)
Apr 04, 2017 0.4900 0.5000 0.4800 0.4800 237,094 -0.01(-1.03%)
Apr 03, 2017 0.4900 0.5000 0.4700 0.4850 126,119 -0.02(-3.00%)
Mar 31, 2017 0.4900 0.5000 0.4800 0.5000 284,300 +0.00(+0.00%)
Mar 30, 2017 0.5100 0.5100 0.4900 0.5000 308,751 -0.03(-5.66%)
Mar 29, 2017 0.5300 0.5300 0.5000 0.5300 155,100 +0.00(+0.00%)
Mar 28, 2017 0.5100 0.5300 0.4900 0.5300 649,637 +0.03(+6.00%)
Mar 27, 2017 0.5200 0.5300 0.4950 0.5000 191,601 +0.00(+0.00%)
Mar 24, 2017 0.5200 0.5200 0.5000 0.5000 128,570 -0.02(-3.85%)
Mar 23, 2017 0.5200 0.5200 0.5100 0.5200 98,636 +0.01(+1.96%)
Mar 22, 2017 0.5000 0.5300 0.5000 0.5100 174,104 -0.01(-1.92%)
Mar 21, 2017 0.5200 0.5200 0.4900 0.5200 171,158 -0.01(-1.89%)
Mar 20, 2017 0.5200 0.5300 0.5100 0.5300 300,209 +0.01(+1.92%)
Mar 17, 2017 0.5400 0.5400 0.5200 0.5200 92,650 +0.00(+0.00%)
Mar 16, 2017 0.5400 0.5600 0.5100 0.5200 368,963 -0.02(-3.70%)
Mar 15, 2017 0.5000 0.5400 0.5000 0.5400 322,853 +0.04(+8.00%)
Mar 14, 2017 0.5300 0.5300 0.5000 0.5000 61,639 -0.03(-5.66%)
Mar 13, 2017 0.5100 0.5400 0.5100 0.5300 223,098 +0.04(+7.07%)
Mar 10, 2017 0.5100 0.5100 0.4750 0.4950 656,414 -0.02(-2.94%)
Mar 09, 2017 0.5300 0.5300 0.5000 0.5100 758,130 -0.01(-1.92%)
Mar 08, 2017 0.5300 0.5400 0.5100 0.5200 502,865 -0.02(-3.70%)
Mar 07, 2017 0.5500 0.5500 0.5200 0.5400 308,791 +0.00(+0.00%)
Mar 06, 2017 0.5600 0.5900 0.5200 0.5400 2,689,611 +0.07(+14.89%)
Mar 03, 2017 0.4300 0.4800 0.4200 0.4700 472,100 +0.02(+5.62%)
Mar 02, 2017 0.4250 0.4800 0.4000 0.4450 516,800 +0.01(+1.14%)
Mar 01, 2017 0.4400 0.4400 0.4200 0.4400 146,592 -0.01(-2.22%)
Feb 28, 2017 0.4550 0.4550 0.4300 0.4500 347,550 -0.02(-3.23%)
Feb 27, 2017 0.4950 0.4950 0.4550 0.4650 327,990 -0.02(-5.10%)
Feb 24, 2017 0.4800 0.4950 0.4800 0.4900 103,950 +0.02(+4.26%)
Feb 23, 2017 0.4900 0.4950 0.4700 0.4700 356,680 -0.01(-2.08%)
Feb 22, 2017 0.5100 0.5200 0.4750 0.4800 424,600 -0.02(-4.00%)
Feb 21, 2017 0.5100 0.5200 0.4850 0.5000 382,084 +0.02(+3.09%)
Feb 17, 2017 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
Feb 16, 2017 0.5000 0.5100 0.4850 0.4900 176,375 -0.01(-1.01%)
Feb 15, 2017 0.4900 0.4950 0.4800 0.4950 230,306 +0.01(+1.02%)
Feb 14, 2017 0.5000 0.5000 0.4800 0.4900 283,900 -0.01(-2.00%)
Feb 13, 2017 0.5000 0.5200 0.4850 0.5000 659,140 -0.03(-5.66%)
Feb 10, 2017 0.4500 0.5300 0.4500 0.5300 746,688 +0.08(+17.78%)
Feb 09, 2017 0.4900 0.5100 0.4350 0.4500 608,145 -0.03(-7.22%)
Feb 08, 2017 0.4800 0.5300 0.4700 0.4850 625,790 +0.01(+1.04%)
Feb 07, 2017 0.4300 0.4900 0.4200 0.4800 1,578,784 +0.06(+14.29%)
Feb 06, 2017 0.3950 0.4250 0.3850 0.4200 508,948 +0.04(+10.53%)
Feb 03, 2017 0.3950 0.3950 0.3800 0.3800 149,650 -0.01(-1.30%)
Feb 02, 2017 0.3850 0.3900 0.3800 0.3850 92,950 +0.01(+1.32%)
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.