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

Goldquest Mining Corp (TSV: GQC )

0.2050 +0.0050 (+2.50%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 21, 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 (%)
Jun 30, 2011 0.2050 0.2100 0.2000 0.2100 39,355 -0.01(-2.33%)
Jun 29, 2011 0.2150 0.2300 0.2150 0.2150 95,300 -0.01(-4.44%)
Jun 28, 2011 0.2250 0.2250 0.2250 0.2250 5,000 +0.02(+9.76%)
Jun 27, 2011 0.2050 0.2050 0.2050 0.2050 10,000 +0.00(+2.50%)
Jun 24, 2011 0.2400 0.2400 0.2000 0.2000 85,000 -0.02(-11.11%)
Jun 23, 2011 0.2400 0.2400 0.2200 0.2250 44,000 -0.01(-6.25%)
Jun 22, 2011 0.2200 0.2500 0.2200 0.2400 254,000 +0.02(+9.09%)
Jun 21, 2011 0.1900 0.2200 0.1900 0.2200 187,416 +0.03(+15.79%)
Jun 20, 2011 0.1900 0.1950 0.1800 0.1900 94,950 +0.01(+2.70%)
Jun 17, 2011 0.1700 0.1850 0.1700 0.1850 70,500 +0.01(+8.82%)
Jun 16, 2011 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-8.11%)
Jun 15, 2011 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+8.82%)
Jun 14, 2011 0.1800 0.1800 0.1700 0.1700 32,000 -0.01(-8.11%)
Jun 13, 2011 0.1700 0.1850 0.1700 0.1850 24,500 -0.01(-2.63%)
Jun 10, 2011 0.1800 0.1900 0.1650 0.1900 83,000 +0.00(+0.00%)
Jun 09, 2011 0.1900 0.1900 0.1800 0.1900 100,800 +0.00(+0.00%)
Jun 08, 2011 0.1900 0.1900 0.1850 0.1900 40,000 +0.00(+0.00%)
Jun 07, 2011 0.2000 0.2000 0.1700 0.1900 321,100 -0.01(-5.00%)
Jun 06, 2011 0.2000 0.2000 0.2000 0.2000 95,750 +0.01(+2.56%)
Jun 03, 2011 0.1900 0.1950 0.1900 0.1950 11,200 +0.00(+0.00%)
May 24, 2011 0.2250 0.2250 0.1950 0.1950 66,000 +0.01(+5.41%)
May 20, 2011 0.2050 0.2050 0.1850 0.1850 33,900 -0.01(-2.63%)
May 19, 2011 0.2000 0.2000 0.1900 0.1900 31,000 -0.02(-9.52%)
May 18, 2011 0.2250 0.2250 0.2000 0.2100 101,661 +0.02(+10.53%)
May 17, 2011 0.2100 0.2100 0.1900 0.1900 80,500 -0.02(-9.52%)
May 16, 2011 0.2200 0.2200 0.2000 0.2100 165,500 -0.02(-10.64%)
May 13, 2011 0.2250 0.2350 0.2200 0.2350 77,800 +0.01(+4.44%)
May 12, 2011 0.2200 0.2250 0.2200 0.2250 102,900 +0.01(+2.27%)
May 11, 2011 0.2300 0.2400 0.2200 0.2200 56,615 -0.01(-2.22%)
May 10, 2011 0.2200 0.2250 0.2200 0.2250 14,000 +0.01(+2.27%)
May 09, 2011 0.2300 0.2300 0.2200 0.2200 26,900 -0.01(-4.35%)
May 06, 2011 0.2250 0.2400 0.2250 0.2300 88,000 +0.02(+9.52%)
May 05, 2011 0.2050 0.2200 0.2050 0.2100 122,000 +0.01(+5.00%)
May 04, 2011 0.2150 0.2150 0.1700 0.2000 414,000 -0.02(-11.11%)
May 03, 2011 0.2500 0.2500 0.2100 0.2250 125,000 -0.01(-4.26%)
May 02, 2011 0.2300 0.2350 0.2350 0.2350 232,500 +0.00(+2.17%)
Apr 29, 2011 0.2300 0.2350 0.2300 0.2300 123,000 +0.00(+0.00%)
Apr 28, 2011 0.2250 0.2300 0.2200 0.2300 72,500 +0.00(+0.00%)
Apr 27, 2011 0.2300 0.2350 0.2150 0.2300 317,176 +0.00(+0.00%)
Apr 26, 2011 0.2500 0.2500 0.2300 0.2300 109,400 -0.02(-8.00%)
Apr 25, 2011 0.2500 0.2500 0.2300 0.2500 154,562 +0.01(+2.04%)
Apr 21, 2011 0.2800 0.2800 0.2450 0.2450 590,887 -0.02(-5.77%)
Apr 20, 2011 0.2650 0.2700 0.2600 0.2600 145,863 +0.00(+0.00%)
Apr 19, 2011 0.3200 0.3350 0.2500 0.2600 1,034,045 -0.04(-13.33%)
Apr 18, 2011 0.3200 0.3300 0.3000 0.3000 127,950 -0.03(-7.69%)
Apr 15, 2011 0.3300 0.3350 0.3250 0.3250 54,000 +0.00(+0.00%)
Apr 14, 2011 0.3200 0.3350 0.3200 0.3250 152,000 -0.01(-1.52%)
Apr 13, 2011 0.3200 0.3300 0.3200 0.3300 61,705 +0.01(+3.13%)
Apr 12, 2011 0.3200 0.3200 0.3050 0.3200 144,242 +0.00(+0.00%)
Apr 11, 2011 0.3300 0.3300 0.3200 0.3200 97,600 +0.00(+0.00%)
Apr 08, 2011 0.3200 0.3300 0.3100 0.3200 213,525 +0.01(+1.59%)
Apr 07, 2011 0.3300 0.3300 0.3150 0.3150 137,610 -0.01(-3.08%)
Apr 06, 2011 0.3350 0.3400 0.3150 0.3250 373,000 -0.03(-9.72%)
Apr 05, 2011 0.3400 0.3600 0.3400 0.3600 54,500 +0.03(+9.09%)
Apr 04, 2011 0.3500 0.3650 0.3300 0.3300 141,800 -0.03(-8.33%)
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.