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

Goldquest Mining Corp (TSV: GQC )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 10:34 AM EDT, May 28, 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 (%)
Aug 31, 2017 0.3700 0.3850 0.3700 0.3850 106,045 +0.02(+4.05%)
Aug 30, 2017 0.3750 0.3750 0.3650 0.3700 354,803 -0.01(-2.63%)
Aug 29, 2017 0.3800 0.3950 0.3750 0.3800 343,426 +0.01(+2.70%)
Aug 28, 2017 0.3800 0.3950 0.3700 0.3700 999,750 -0.03(-6.33%)
Aug 25, 2017 0.3900 0.3950 0.3750 0.3950 390,059 -0.01(-3.66%)
Aug 24, 2017 0.3950 0.4100 0.3900 0.4100 350,800 +0.01(+2.50%)
Aug 23, 2017 0.4050 0.4050 0.4000 0.4000 373,038 -0.01(-2.44%)
Aug 22, 2017 0.4250 0.4250 0.4100 0.4100 1,129,694 -0.02(-3.53%)
Aug 21, 2017 0.4000 0.4250 0.3950 0.4250 337,600 +0.02(+6.25%)
Aug 18, 2017 0.4000 0.4150 0.3950 0.4000 181,768 +0.01(+1.27%)
Aug 17, 2017 0.3900 0.4000 0.3850 0.3950 196,900 +0.01(+1.28%)
Aug 16, 2017 0.3700 0.3900 0.3700 0.3900 178,768 +0.01(+2.63%)
Aug 15, 2017 0.3700 0.3800 0.3650 0.3800 513,207 +0.00(+0.00%)
Aug 14, 2017 0.3900 0.3900 0.3700 0.3800 211,877 -0.01(-2.56%)
Aug 11, 2017 0.4000 0.4000 0.3850 0.3900 169,428 -0.01(-1.27%)
Aug 10, 2017 0.4250 0.4400 0.3700 0.3950 971,990 -0.05(-12.22%)
Aug 09, 2017 0.4500 0.4500 0.4300 0.4500 131,370 +0.00(+0.00%)
Aug 08, 2017 0.4450 0.4600 0.4400 0.4500 93,660 +0.00(+0.00%)
Aug 04, 2017 0.4750 0.4750 0.4500 0.4500 316,136 -0.02(-5.26%)
Aug 03, 2017 0.4800 0.4800 0.4700 0.4750 356,542 -0.01(-1.04%)
Aug 02, 2017 0.4700 0.4800 0.4650 0.4800 337,660 +0.01(+3.23%)
Aug 01, 2017 0.4550 0.4750 0.4400 0.4650 271,880 +0.02(+4.49%)
Jul 31, 2017 0.4300 0.4450 0.4300 0.4450 233,500 +0.02(+3.49%)
Jul 28, 2017 0.4300 0.4350 0.4250 0.4300 223,741 +0.01(+2.38%)
Jul 27, 2017 0.4350 0.4350 0.4150 0.4200 133,015 -0.02(-3.45%)
Jul 26, 2017 0.4100 0.4350 0.4100 0.4350 314,515 +0.03(+6.10%)
Jul 25, 2017 0.4350 0.4350 0.4000 0.4100 483,427 -0.03(-5.75%)
Jul 24, 2017 0.4550 0.4550 0.4350 0.4350 125,075 +0.00(+0.00%)
Jul 21, 2017 0.4450 0.4500 0.4350 0.4350 272,120 -0.01(-1.14%)
Jul 20, 2017 0.4300 0.4400 0.4250 0.4400 99,200 +0.01(+2.33%)
Jul 19, 2017 0.4500 0.4500 0.4200 0.4300 162,200 -0.02(-3.37%)
Jul 18, 2017 0.4500 0.4500 0.4450 0.4450 155,850 +0.00(+0.00%)
Jul 17, 2017 0.4450 0.5000 0.4450 0.4450 1,357,526 +0.01(+2.30%)
Jul 14, 2017 0.4200 0.4400 0.4150 0.4350 279,668 +0.01(+2.35%)
Jul 13, 2017 0.3800 0.4500 0.3750 0.4250 1,766,395 +0.07(+19.72%)
Jul 12, 2017 0.3700 0.3950 0.3550 0.3550 419,700 -0.01(-1.39%)
Jul 11, 2017 0.3550 0.3750 0.3550 0.3600 161,000 +0.00(+0.00%)
Jul 10, 2017 0.3500 0.3700 0.3500 0.3600 1,939,700 +0.01(+1.41%)
Jul 07, 2017 0.3600 0.3700 0.3550 0.3550 137,763 -0.01(-1.39%)
Jul 06, 2017 0.3700 0.3700 0.3550 0.3600 89,800 +0.00(+0.00%)
Jul 05, 2017 0.3350 0.3700 0.3300 0.3600 779,475 -0.02(-4.00%)
Jul 04, 2017 0.3700 0.3900 0.3600 0.3750 263,600 -0.01(-1.32%)
Jul 03, 2017 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 30, 2017 0.3800 0.3850 0.3700 0.3800 522,341 -0.01(-1.30%)
Jun 29, 2017 0.3700 0.3850 0.3700 0.3850 60,000 +0.00(+0.00%)
Jun 28, 2017 0.3800 0.3850 0.3750 0.3850 119,460 +0.01(+1.32%)
Jun 27, 2017 0.3850 0.3950 0.3800 0.3800 70,587 -0.01(-2.56%)
Jun 26, 2017 0.3850 0.3900 0.3850 0.3900 180,426 -0.02(-3.70%)
Jun 23, 2017 0.4000 0.4000 0.3950 0.4050 175,100 +0.02(+3.85%)
Jun 22, 2017 0.3950 0.3950 0.3900 0.3900 104,400 +0.00(+0.00%)
Jun 21, 2017 0.3900 0.4000 0.3900 0.3900 210,500 -0.01(-1.27%)
Jun 20, 2017 0.4000 0.4050 0.3900 0.3950 170,587 -0.01(-1.25%)
Jun 19, 2017 0.4100 0.4100 0.4000 0.4000 179,300 -0.01(-3.61%)
Jun 16, 2017 0.3950 0.4250 0.3950 0.4150 217,900 +0.02(+6.41%)
Jun 15, 2017 0.3800 0.4000 0.3800 0.3900 39,632 +0.01(+1.30%)
Jun 14, 2017 0.4000 0.4100 0.3850 0.3850 285,889 +0.00(+0.00%)
Jun 13, 2017 0.4000 0.4000 0.3850 0.3850 188,540 -0.01(-2.53%)
Jun 12, 2017 0.3950 0.4050 0.3900 0.3950 74,500 +0.00(+0.00%)
Jun 09, 2017 0.4050 0.4100 0.3950 0.3950 123,000 +0.00(+0.00%)
Jun 08, 2017 0.4050 0.4150 0.3950 0.3950 214,800 -0.01(-1.25%)
Jun 07, 2017 0.4300 0.4400 0.4000 0.4000 284,240 -0.03(-8.05%)
Jun 06, 2017 0.4200 0.4400 0.4100 0.4350 335,780 +0.02(+4.82%)
Jun 05, 2017 0.4200 0.4450 0.4150 0.4150 221,846 -0.01(-1.19%)
Jun 02, 2017 0.4400 0.4400 0.4200 0.4200 295,119 -0.02(-4.55%)
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.