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 30, 2014 0.3050 0.3100 0.2900 0.2900 43,500 -0.01(-3.33%)
Apr 29, 2014 0.2900 0.3050 0.2900 0.3000 23,300 +0.01(+3.45%)
Apr 28, 2014 0.3050 0.3050 0.2900 0.2900 13,000 -0.02(-4.92%)
Apr 25, 2014 0.3050 0.3050 0.3000 0.3050 12,000 +0.01(+1.67%)
Apr 24, 2014 0.2950 0.3000 0.2900 0.3000 93,000 +0.00(+0.00%)
Apr 23, 2014 0.2900 0.3000 0.2900 0.3000 22,700 +0.02(+7.14%)
Apr 22, 2014 0.2800 0.2850 0.2800 0.2800 27,659 -0.01(-3.45%)
Apr 21, 2014 0.2900 0.2950 0.2800 0.2900 45,212 +0.01(+1.75%)
Apr 17, 2014 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Apr 16, 2014 0.2900 0.3000 0.2900 0.2900 48,000 +0.00(+0.00%)
Apr 15, 2014 0.2950 0.3000 0.2850 0.2900 207,250 -0.01(-1.69%)
Apr 14, 2014 0.3050 0.3100 0.2950 0.2950 202,650 -0.01(-3.28%)
Apr 11, 2014 0.3050 0.3150 0.3000 0.3050 242,777 +0.00(+0.00%)
Apr 10, 2014 0.3200 0.3200 0.3050 0.3050 176,750 -0.01(-3.17%)
Apr 09, 2014 0.3200 0.3200 0.3100 0.3150 68,725 -0.01(-1.56%)
Apr 08, 2014 0.3150 0.3300 0.3100 0.3200 127,660 +0.02(+4.92%)
Apr 07, 2014 0.3250 0.3250 0.3050 0.3050 0 -0.02(-4.69%)
Apr 04, 2014 0.3200 0.3300 0.3150 0.3200 177,650 +0.00(+0.00%)
Apr 03, 2014 0.3250 0.3300 0.3200 0.3200 59,860 -0.02(-5.88%)
Apr 02, 2014 0.3300 0.3400 0.3200 0.3400 57,860 +0.01(+3.03%)
Apr 01, 2014 0.3200 0.3450 0.3200 0.3300 8,550 -0.01(-1.49%)
Mar 31, 2014 0.3200 0.3400 0.3200 0.3350 131,760 +0.02(+4.69%)
Mar 28, 2014 0.3150 0.3250 0.3150 0.3200 111,000 +0.01(+1.59%)
Mar 27, 2014 0.3100 0.3250 0.3100 0.3150 43,000 +0.01(+1.61%)
Mar 26, 2014 0.3350 0.3400 0.3100 0.3100 266,139 -0.03(-7.46%)
Mar 25, 2014 0.3500 0.3500 0.3300 0.3350 60,575 +0.01(+1.52%)
Mar 24, 2014 0.3400 0.3600 0.3250 0.3300 446,994 -0.01(-4.35%)
Mar 21, 2014 0.3600 0.3600 0.3450 0.3450 168,626 -0.02(-4.17%)
Mar 20, 2014 0.3400 0.3600 0.3350 0.3600 270,100 +0.01(+2.86%)
Mar 19, 2014 0.3400 0.3550 0.3400 0.3500 144,300 +0.00(+0.00%)
Mar 18, 2014 0.3500 0.3550 0.3400 0.3500 260,378 -0.01(-1.41%)
Mar 17, 2014 0.3650 0.3800 0.3450 0.3550 395,310 +0.00(+0.00%)
Mar 14, 2014 0.3200 0.3700 0.3200 0.3550 1,469,015 +0.04(+14.52%)
Mar 13, 2014 0.3100 0.3100 0.3100 0.3100 843,390 +0.01(+3.33%)
Mar 12, 2014 0.3000 0.3200 0.2950 0.3000 1,311,543 +0.00(+0.00%)
Mar 11, 2014 0.3100 0.3200 0.3000 0.3000 436,807 -0.02(-4.76%)
Mar 10, 2014 0.3200 0.3250 0.3050 0.3150 769,800 -0.01(-1.56%)
Mar 07, 2014 0.3350 0.3350 0.3150 0.3200 503,110 -0.02(-5.88%)
Mar 06, 2014 0.3400 0.3400 0.3250 0.3400 195,015 +0.00(+0.00%)
Mar 05, 2014 0.3600 0.3600 0.3300 0.3400 1,073,800 -0.02(-5.56%)
Mar 04, 2014 0.3750 0.3750 0.3450 0.3600 656,940 +0.00(+0.00%)
Mar 03, 2014 0.3750 0.3750 0.3400 0.3600 448,843 -0.01(-1.37%)
Feb 28, 2014 0.3400 0.3750 0.3400 0.3650 267,783 +0.01(+1.39%)
Feb 27, 2014 0.3550 0.3600 0.3350 0.3600 183,753 +0.01(+1.41%)
Feb 26, 2014 0.3600 0.3600 0.3500 0.3550 30,500 -0.01(-1.39%)
Feb 25, 2014 0.3600 0.3600 0.3500 0.3600 188,960 +0.00(+0.00%)
Feb 24, 2014 0.3750 0.3750 0.3500 0.3600 319,616 -0.01(-2.70%)
Feb 21, 2014 0.3500 0.3800 0.3500 0.3700 668,713 +0.02(+4.23%)
Feb 20, 2014 0.3500 0.3550 0.3450 0.3550 166,834 +0.01(+4.41%)
Feb 19, 2014 0.3500 0.3500 0.3400 0.3400 198,647 -0.01(-2.86%)
Feb 18, 2014 0.3550 0.3550 0.3400 0.3500 273,208 +0.01(+2.94%)
Feb 14, 2014 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Feb 13, 2014 0.3500 0.3550 0.3400 0.3500 231,399 +0.00(+0.00%)
Feb 12, 2014 0.3600 0.3600 0.3400 0.3500 140,390 +0.00(+0.00%)
Feb 11, 2014 0.3600 0.3600 0.3450 0.3500 345,665 +0.01(+2.94%)
Feb 10, 2014 0.3750 0.3850 0.3200 0.3400 475,602 -0.02(-5.56%)
Feb 07, 2014 0.3100 0.3700 0.3100 0.3600 322,744 +0.03(+9.09%)
Feb 06, 2014 0.2950 0.3300 0.2950 0.3300 181,106 +0.04(+11.86%)
Feb 05, 2014 0.2900 0.2950 0.2800 0.2950 145,600 +0.01(+3.51%)
Feb 04, 2014 0.2750 0.2900 0.2750 0.2850 223,630 +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.