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

Goldquest Mining Corp (TSV: GQC )

0.2150 +0.0100 (+4.88%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 22, 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 (%)
May 29, 2015 0.1600 0.1600 0.1550 0.1600 70,500 +0.00(+0.00%)
May 28, 2015 0.1600 0.1600 0.1600 0.1600 82,000 +0.00(+0.00%)
May 27, 2015 0.1600 0.1600 0.1600 0.1600 11,000 +0.01(+3.23%)
May 26, 2015 0.1650 0.1650 0.1550 0.1550 99,500 -0.01(-3.13%)
May 25, 2015 0.1650 0.1700 0.1600 0.1600 80,000 -0.01(-5.88%)
May 22, 2015 0.1600 0.1700 0.1550 0.1700 296,500 +0.02(+9.68%)
May 21, 2015 0.1600 0.1600 0.1500 0.1550 132,600 -0.01(-3.13%)
May 20, 2015 0.1700 0.1700 0.1450 0.1600 171,100 -0.01(-5.88%)
May 19, 2015 0.1750 0.1800 0.1650 0.1700 364,540 +0.00(+0.00%)
May 15, 2015 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 14, 2015 0.1700 0.1850 0.1700 0.1750 280,250 +0.01(+6.06%)
May 13, 2015 0.1700 0.1700 0.1650 0.1650 133,200 +0.00(+0.00%)
May 12, 2015 0.1500 0.1850 0.1500 0.1650 191,000 +0.01(+6.45%)
May 11, 2015 0.1600 0.1600 0.1500 0.1550 167,924 -0.01(-3.13%)
May 08, 2015 0.1550 0.1600 0.1500 0.1600 202,900 +0.01(+3.23%)
May 07, 2015 0.1400 0.1550 0.1400 0.1550 301,000 +0.01(+6.90%)
May 06, 2015 0.1500 0.1600 0.1400 0.1450 415,750 -0.01(-3.33%)
May 05, 2015 0.1400 0.1550 0.1350 0.1500 517,742 +0.01(+7.14%)
May 04, 2015 0.1550 0.1600 0.1400 0.1400 681,242 -0.02(-12.50%)
May 01, 2015 0.1450 0.1600 0.1350 0.1600 983,985 +0.02(+10.34%)
Apr 30, 2015 0.1700 0.1700 0.1400 0.1450 502,200 -0.02(-12.12%)
Apr 29, 2015 0.1800 0.2000 0.1650 0.1650 3,381,966 +0.01(+6.45%)
Apr 28, 2015 0.1550 0.1600 0.1400 0.1550 577,000 -0.01(-3.13%)
Apr 27, 2015 0.1400 0.1700 0.1350 0.1600 1,221,661 +0.03(+23.08%)
Apr 24, 2015 0.0850 0.1300 0.0850 0.1300 1,182,118 +0.04(+44.44%)
Apr 23, 2015 0.0850 0.0900 0.0850 0.0900 76,000 +0.00(+5.88%)
Apr 22, 2015 0.0800 0.0850 0.0800 0.0850 182,730 +0.00(+0.00%)
Apr 21, 2015 0.0850 0.0850 0.0800 0.0850 55,285 +0.00(+0.00%)
Apr 20, 2015 0.0850 0.0850 0.0850 0.0850 47,000 +0.01(+6.25%)
Apr 17, 2015 0.0800 0.0800 0.0750 0.0800 325,979 +0.01(+6.67%)
Apr 16, 2015 0.0750 0.0750 0.0700 0.0750 273,200 +0.00(+7.14%)
Apr 15, 2015 0.0750 0.0750 0.0700 0.0700 484,300 -0.00(-6.67%)
Apr 14, 2015 0.0800 0.0800 0.0750 0.0750 113,777 -0.01(-6.25%)
Apr 13, 2015 0.0800 0.0800 0.0700 0.0800 159,300 -0.01(-5.88%)
Apr 10, 2015 0.0750 0.0850 0.0750 0.0850 132,130 +0.01(+13.33%)
Apr 09, 2015 0.0750 0.0750 0.0750 0.0750 318,855 +0.00(+0.00%)
Apr 08, 2015 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+0.00%)
Apr 07, 2015 0.0700 0.0750 0.0700 0.0750 188,500 +0.00(+7.14%)
Apr 06, 2015 0.0650 0.0700 0.0650 0.0700 451,500 +0.01(+7.69%)
Apr 02, 2015 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Apr 01, 2015 0.0700 0.0750 0.0700 0.0750 110,500 +0.00(+7.14%)
Mar 31, 2015 0.0800 0.0800 0.0650 0.0700 1,060,630 -0.02(-22.22%)
Mar 30, 2015 0.0850 0.0900 0.0800 0.0900 67,881 +0.00(+5.88%)
Mar 27, 2015 0.0900 0.0900 0.0850 0.0850 6,000 +0.00(+0.00%)
Mar 26, 2015 0.0850 0.0900 0.0850 0.0850 164,650 -0.00(-5.56%)
Mar 25, 2015 0.0900 0.0900 0.0900 0.0900 36,249 +0.00(+0.00%)
Mar 24, 2015 0.0950 0.1000 0.0900 0.0900 316,200 -0.01(-5.26%)
Mar 23, 2015 0.0950 0.0950 0.0950 0.0950 40,400 +0.00(+0.00%)
Mar 20, 2015 0.0950 0.0950 0.0950 0.0950 16,124 +0.00(+0.00%)
Mar 19, 2015 0.1000 0.1000 0.0950 0.0950 10,000 -0.01(-5.00%)
Mar 18, 2015 0.1000 0.1050 0.0950 0.1000 327,100 -0.00(-4.76%)
Mar 17, 2015 0.1000 0.1100 0.1000 0.1050 242,700 +0.01(+10.53%)
Mar 16, 2015 0.1000 0.1000 0.0950 0.0950 111,000 -0.01(-5.00%)
Mar 13, 2015 0.0950 0.1000 0.0900 0.1000 242,500 +0.01(+5.26%)
Mar 12, 2015 0.1000 0.1000 0.0950 0.0950 99,000 +0.00(+0.00%)
Mar 11, 2015 0.0950 0.0975 0.0925 0.0950 158,030 -0.01(-5.00%)
Mar 10, 2015 0.1000 0.1000 0.0950 0.1000 82,800 +0.00(+0.00%)
Mar 09, 2015 0.1050 0.1100 0.1000 0.1000 375,200 -0.01(-9.09%)
Mar 06, 2015 0.1150 0.1200 0.1100 0.1100 184,200 -0.01(-4.35%)
Mar 05, 2015 0.1200 0.1250 0.1150 0.1150 555,000 +0.00(+0.00%)
Mar 04, 2015 0.1200 0.1150 0.1150 71,800 +0.00(+0.00%)
Mar 03, 2015 0.1250 0.1150 0.1150 206,680 -0.01(-8.00%)
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.