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: 9:57 AM EDT, May 31, 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 (%)
Sep 30, 2011 0.1000 0.1050 0.1000 0.1000 42,000 -0.01(-9.09%)
Sep 29, 2011 0.1050 0.1200 0.1000 0.1100 139,500 +0.01(+4.76%)
Sep 28, 2011 0.1100 0.1100 0.1000 0.1050 94,500 -0.02(-16.00%)
Sep 27, 2011 0.1150 0.1300 0.1150 0.1250 91,000 +0.01(+8.70%)
Sep 26, 2011 0.1300 0.1300 0.1150 0.1150 42,000 -0.01(-11.54%)
Sep 23, 2011 0.1150 0.1350 0.1150 0.1300 95,000 +0.01(+8.33%)
Sep 22, 2011 0.1300 0.1300 0.1200 0.1200 130,500 -0.01(-7.69%)
Sep 21, 2011 0.1450 0.1450 0.1300 0.1300 586,100 -0.02(-13.33%)
Sep 20, 2011 0.1600 0.1600 0.1450 0.1500 285,080 -0.02(-9.09%)
Sep 19, 2011 0.1600 0.1800 0.1600 0.1650 299,265 +0.00(+0.00%)
Sep 16, 2011 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 15, 2011 0.1700 0.1700 0.1650 0.1650 114,000 -0.01(-5.71%)
Sep 14, 2011 0.1850 0.1850 0.1750 0.1750 2,761 +0.00(+0.00%)
Sep 13, 2011 0.1800 0.1800 0.1700 0.1750 15,000 +0.00(+2.94%)
Sep 12, 2011 0.1900 0.1900 0.1700 0.1700 160,000 -0.02(-10.53%)
Sep 09, 2011 0.1550 0.1900 0.1550 0.1900 336,370 +0.04(+22.58%)
Sep 08, 2011 0.1500 0.1650 0.1500 0.1550 381,400 +0.01(+3.33%)
Sep 07, 2011 0.1600 0.1600 0.1500 0.1500 237,075 -0.02(-9.09%)
Sep 06, 2011 0.1700 0.1700 0.1600 0.1650 58,000 +0.00(+0.00%)
Sep 02, 2011 0.1500 0.1650 0.1500 0.1650 58,000 +0.02(+10.00%)
Sep 01, 2011 0.1400 0.1500 0.1400 0.1500 93,500 +0.01(+7.14%)
Aug 31, 2011 0.1450 0.1450 0.1350 0.1400 95,800 +0.00(+0.00%)
Aug 30, 2011 0.1450 0.1450 0.1400 0.1400 12,100 -0.00(-3.45%)
Aug 29, 2011 0.1400 0.1450 0.1400 0.1450 130,000 +0.00(+0.00%)
Aug 26, 2011 0.1400 0.1450 0.1350 0.1450 226,000 +0.00(+3.57%)
Aug 25, 2011 0.1500 0.1500 0.1350 0.1400 450,000 -0.01(-6.67%)
Aug 24, 2011 0.1500 0.1500 0.1500 0.1500 184,500 -0.01(-3.23%)
Aug 23, 2011 0.1600 0.1650 0.1550 0.1550 139,500 -0.01(-6.06%)
Aug 22, 2011 0.1650 0.1700 0.1600 0.1650 64,500 -0.01(-2.94%)
Aug 19, 2011 0.1700 0.1750 0.1700 0.1700 85,300 +0.00(+0.00%)
Aug 18, 2011 0.1800 0.1800 0.1700 0.1700 38,500 -0.01(-5.56%)
Aug 17, 2011 0.1850 0.1850 0.1800 0.1800 61,000 -0.01(-5.26%)
Aug 16, 2011 0.1900 0.1900 0.1900 0.1900 2,000 +0.01(+2.70%)
Aug 15, 2011 0.1700 0.1850 0.1700 0.1850 40,000 +0.01(+8.82%)
Aug 12, 2011 0.1800 0.1800 0.1700 0.1700 35,500 +0.00(+0.00%)
Aug 11, 2011 0.1850 0.1850 0.1650 0.1700 52,350 -0.01(-8.11%)
Aug 10, 2011 0.1650 0.1850 0.1650 0.1850 32,500 +0.02(+12.12%)
Aug 09, 2011 0.1700 0.1700 0.1650 0.1650 56,000 +0.00(+0.00%)
Aug 08, 2011 0.1700 0.1850 0.1650 0.1650 383,000 -0.01(-5.71%)
Aug 05, 2011 0.1750 0.1750 0.1750 0.1750 49,000 +0.00(+0.00%)
Aug 04, 2011 0.1850 0.1850 0.1750 0.1750 72,435 -0.02(-7.89%)
Aug 03, 2011 0.1900 0.1900 0.1900 0.1900 3,000 -0.01(-2.56%)
Aug 02, 2011 0.1950 0.1950 0.1950 0.1950 5,000 +0.00(+0.00%)
Jul 29, 2011 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 28, 2011 0.1950 0.1950 0.1950 0.1950 1,000 +0.01(+5.41%)
Jul 27, 2011 0.2000 0.2000 0.1850 0.1850 164,000 -0.02(-7.50%)
Jul 26, 2011 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Jul 25, 2011 0.1900 0.2000 0.1900 0.2000 72,000 +0.02(+8.11%)
Jul 22, 2011 0.1850 0.1850 0.1850 0.1850 53,000 +0.01(+2.78%)
Jul 21, 2011 0.1850 0.1850 0.1800 0.1800 59,500 -0.01(-2.70%)
Jul 20, 2011 0.1900 0.1900 0.1850 0.1850 11,200 +0.01(+2.78%)
Jul 19, 2011 0.1800 0.1850 0.1800 0.1800 28,000 -0.01(-5.26%)
Jul 18, 2011 0.1950 0.2000 0.1750 0.1900 87,955 -0.01(-5.00%)
Jul 15, 2011 0.1950 0.2000 0.1900 0.2000 209,620 +0.00(+0.00%)
Jul 14, 2011 0.2000 0.2000 0.2000 0.2000 114,000 +0.00(+0.00%)
Jul 13, 2011 0.2000 0.2000 0.2000 0.2000 264,000 +0.01(+5.26%)
Jul 12, 2011 0.1900 0.1950 0.1900 0.1900 54,500 +0.00(+0.00%)
Jul 11, 2011 0.1900 0.1950 0.1900 0.1900 59,300 -0.01(-2.56%)
Jul 08, 2011 0.2000 0.2000 0.1950 0.1950 552,600 -0.01(-2.50%)
Jul 07, 2011 0.1950 0.2000 0.1950 0.2000 89,000 +0.00(+0.00%)
Jul 06, 2011 0.1750 0.2000 0.1750 0.2000 92,700 +0.01(+2.56%)
Jul 05, 2011 0.1900 0.1950 0.1850 0.1950 262,150 -0.01(-7.14%)
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.