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: 3:55 PM 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 (%)
Sep 28, 2012 1.350 1.410 1.340 1.340 968,317 -0.03(-2.19%)
Sep 27, 2012 1.360 1.410 1.330 1.370 2,261,662 +0.04(+3.01%)
Sep 26, 2012 1.220 1.350 1.110 1.330 4,376,579 +0.10(+8.13%)
Sep 25, 2012 1.350 1.460 1.210 1.230 12,842,719 -0.60(-32.79%)
Sep 24, 2012 1.870 1.900 1.800 1.830 845,861 -0.12(-6.15%)
Sep 21, 2012 1.970 1.990 1.890 1.950 876,415 -0.03(-1.52%)
Sep 20, 2012 1.980 2.000 1.900 1.980 1,853,651 +0.00(+0.00%)
Sep 19, 2012 1.950 1.980 1.840 1.980 2,134,782 +0.05(+2.59%)
Sep 18, 2012 1.720 1.930 1.690 1.930 2,990,628 +0.23(+13.53%)
Sep 17, 2012 1.690 1.720 1.630 1.700 1,268,460 +0.04(+2.41%)
Sep 14, 2012 1.690 1.720 1.640 1.660 780,622 -0.01(-0.60%)
Sep 13, 2012 1.680 1.700 1.650 1.670 1,713,336 -0.01(-0.60%)
Sep 12, 2012 1.730 1.740 1.630 1.680 1,685,760 -0.02(-1.18%)
Sep 11, 2012 1.740 1.760 1.660 1.700 1,123,376 +0.01(+0.59%)
Sep 10, 2012 1.670 1.750 1.650 1.690 1,140,571 +0.02(+1.20%)
Sep 07, 2012 1.600 1.700 1.600 1.670 1,578,654 +0.14(+9.15%)
Sep 06, 2012 1.580 1.670 1.530 1.530 1,366,703 -0.03(-1.92%)
Sep 05, 2012 1.570 1.590 1.530 1.560 528,733 +0.00(+0.00%)
Sep 04, 2012 1.650 1.650 1.510 1.560 2,073,900 +0.00(+0.00%)
Aug 31, 2012 1.560 1.560 1.560 0 +0.14(+9.86%)
Aug 30, 2012 1.500 1.500 1.410 1.420 2,228,496 -0.07(-4.70%)
Aug 29, 2012 1.630 1.630 1.390 1.490 6,714,270 -0.22(-12.87%)
Aug 27, 2012 1.800 2.000 1.670 1.710 20,883,494 +0.00(+0.00%)
Aug 24, 2012 1.580 1.720 1.540 1.710 1,973,443 +0.14(+8.92%)
Aug 23, 2012 1.690 1.750 1.560 1.570 2,486,723 -0.03(-1.88%)
Aug 22, 2012 1.920 1.980 1.550 1.600 3,388,505 -0.27(-14.44%)
Aug 21, 2012 1.970 2.030 1.870 1.870 1,839,003 -0.08(-4.10%)
Aug 20, 2012 1.790 1.990 1.720 1.950 2,755,614 +0.15(+8.33%)
Aug 17, 2012 1.770 1.820 1.720 1.800 1,711,574 +0.06(+3.45%)
Aug 16, 2012 1.550 1.750 1.550 1.740 3,264,456 +0.18(+11.54%)
Aug 15, 2012 1.580 1.580 1.550 1.560 553,405 -0.02(-1.27%)
Aug 14, 2012 1.500 1.600 1.490 1.580 1,197,494 +0.08(+5.33%)
Aug 13, 2012 1.550 1.570 1.490 1.500 468,840 -0.01(-0.66%)
Aug 11, 2012 1.520 1.620 1.510 1.510 1,331,005 +0.00(+0.00%)
Aug 10, 2012 1.520 1.620 1.510 1.510 1,331,005 +0.02(+1.34%)
Aug 09, 2012 1.510 1.550 1.470 1.490 1,202,070 -0.07(-4.49%)
Aug 08, 2012 1.660 1.660 1.550 1.560 1,009,845 -0.10(-6.02%)
Aug 07, 2012 1.560 1.680 1.520 1.660 5,020,961 +0.05(+3.11%)
Aug 03, 2012 1.610 1.610 1.610 0 +0.24(+17.52%)
Aug 02, 2012 1.390 1.420 1.330 1.370 2,993,858 -0.03(-2.14%)
Aug 01, 2012 1.310 1.450 1.290 1.400 2,940,287 +0.12(+9.37%)
Jul 31, 2012 1.350 1.420 1.280 1.280 4,204,882 -0.09(-6.57%)
Jul 30, 2012 1.400 1.520 1.370 1.370 4,862,952 +0.36(+35.64%)
Jul 27, 2012 1.050 1.070 1.010 1.010 684,285 -0.05(-4.72%)
Jul 26, 2012 1.100 1.110 1.050 1.060 1,131,107 -0.01(-0.93%)
Jul 25, 2012 1.110 1.160 1.060 1.070 2,257,912 -0.03(-2.73%)
Jul 24, 2012 0.9700 1.110 0.9500 1.100 2,053,772 +0.13(+13.40%)
Jul 23, 2012 0.9500 1.000 0.9200 0.9700 1,392,294 -0.02(-2.02%)
Jul 20, 2012 1.090 1.110 0.9900 0.9900 2,278,219 -0.09(-8.33%)
Jul 19, 2012 1.180 1.210 1.060 1.080 2,950,311 -0.12(-10.00%)
Jul 18, 2012 1.110 1.280 1.090 1.200 7,564,006 +0.22(+22.45%)
Jul 17, 2012 0.9600 1.070 0.9100 0.9800 4,169,830 +0.02(+2.08%)
Jul 16, 2012 0.8400 1.030 0.8200 0.9600 2,397,575 +0.09(+10.34%)
Jul 13, 2012 0.8800 0.9400 0.8200 0.8700 1,553,923 +0.04(+4.82%)
Jul 12, 2012 0.6800 0.8700 0.6500 0.8300 2,066,800 +0.16(+23.88%)
Jul 11, 2012 0.6800 0.6900 0.6400 0.6700 444,305 -0.01(-1.47%)
Jul 10, 2012 0.6400 0.7000 0.6400 0.6800 524,820 +0.04(+6.25%)
Jul 09, 2012 0.6500 0.6500 0.5900 0.6400 285,060 +0.01(+1.59%)
Jul 06, 2012 0.6700 0.6700 0.6300 0.6300 266,000 -0.05(-7.35%)
Jul 05, 2012 0.6100 0.7000 0.6000 0.6800 1,925,821 +0.07(+11.48%)
Jul 04, 2012 0.5700 0.6200 0.5700 0.6100 275,860 +0.01(+1.67%)
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.