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: 3:23 PM EDT, May 17, 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 27, 2013 0.2950 0.3050 0.2850 0.3050 57,600 +0.01(+3.39%)
Sep 26, 2013 0.3100 0.3100 0.2800 0.2950 298,106 -0.03(-7.81%)
Sep 25, 2013 0.3200 0.3300 0.3100 0.3200 65,200 -0.01(-3.03%)
Sep 24, 2013 0.3200 0.3300 0.3200 0.3300 84,143 +0.02(+6.45%)
Sep 23, 2013 0.3000 0.3200 0.2950 0.3100 103,997 +0.01(+3.33%)
Sep 20, 2013 0.3350 0.3350 0.3000 0.3000 114,150 -0.04(-10.45%)
Sep 19, 2013 0.3400 0.3450 0.3300 0.3350 145,958 +0.00(+0.00%)
Sep 18, 2013 0.3100 0.3400 0.3000 0.3350 196,470 +0.03(+9.84%)
Sep 17, 2013 0.3250 0.3250 0.3050 0.3050 48,800 -0.01(-3.17%)
Sep 16, 2013 0.3100 0.3150 0.3050 0.3150 47,709 +0.01(+1.61%)
Sep 13, 2013 0.3000 0.3150 0.3000 0.3100 92,843 +0.02(+5.08%)
Sep 12, 2013 0.3100 0.3100 0.2950 0.2950 105,496 -0.02(-4.84%)
Sep 11, 2013 0.3000 0.3150 0.3000 0.3100 91,964 +0.01(+3.33%)
Sep 10, 2013 0.3100 0.3100 0.2950 0.3000 139,884 -0.01(-3.23%)
Sep 09, 2013 0.3200 0.3200 0.3050 0.3100 192,496 -0.01(-1.59%)
Sep 06, 2013 0.3050 0.3200 0.3050 0.3150 56,625 +0.01(+3.28%)
Sep 05, 2013 0.3200 0.3200 0.3050 0.3050 122,266 -0.02(-4.69%)
Sep 04, 2013 0.3250 0.3300 0.3150 0.3200 217,900 -0.02(-4.48%)
Sep 03, 2013 0.3250 0.3400 0.3150 0.3350 59,770 +0.02(+6.35%)
Aug 30, 2013 0.3150 0.3150 0.3150 0 -0.03(-8.70%)
Aug 29, 2013 0.3600 0.3600 0.3450 0.3450 43,136 -0.02(-4.17%)
Aug 28, 2013 0.3600 0.3600 0.3450 0.3600 74,350 +0.02(+5.88%)
Aug 27, 2013 0.3550 0.3850 0.3400 0.3400 385,816 -0.02(-5.56%)
Aug 26, 2013 0.3600 0.3600 0.3400 0.3600 417,460 +0.01(+1.41%)
Aug 23, 2013 0.3450 0.3650 0.3450 0.3550 202,900 +0.01(+2.90%)
Aug 22, 2013 0.3600 0.3600 0.3400 0.3450 441,855 -0.01(-1.43%)
Aug 21, 2013 0.4000 0.4000 0.3500 0.3500 862,294 -0.07(-16.67%)
Aug 20, 2013 0.4200 0.4400 0.4100 0.4200 148,900 -0.01(-2.33%)
Aug 19, 2013 0.4250 0.4400 0.4200 0.4300 128,440 -0.02(-3.37%)
Aug 16, 2013 0.4500 0.4500 0.4200 0.4450 79,600 +0.01(+2.30%)
Aug 15, 2013 0.4000 0.4500 0.3800 0.4350 550,914 +0.02(+4.82%)
Aug 14, 2013 0.3850 0.4150 0.3850 0.4150 213,850 +0.03(+9.21%)
Aug 13, 2013 0.3700 0.3900 0.3650 0.3800 57,550 -0.01(-1.30%)
Aug 12, 2013 0.3800 0.3950 0.3800 0.3850 140,700 +0.02(+4.05%)
Aug 09, 2013 0.3700 0.3850 0.3600 0.3700 147,184 -0.01(-1.33%)
Aug 08, 2013 0.3800 0.3850 0.3700 0.3750 125,720 +0.02(+4.17%)
Aug 07, 2013 0.3750 0.3750 0.3600 0.3600 69,201 -0.02(-4.00%)
Aug 06, 2013 0.3950 0.4100 0.3750 0.3750 506,856 -0.03(-8.54%)
Aug 02, 2013 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Aug 01, 2013 0.4050 0.4300 0.4050 0.4200 93,300 -0.02(-3.45%)
Jul 31, 2013 0.4200 0.4350 0.4050 0.4350 107,595 +0.01(+1.16%)
Jul 30, 2013 0.4000 0.4400 0.4000 0.4300 162,900 +0.03(+7.50%)
Jul 29, 2013 0.3900 0.4050 0.3850 0.4000 58,725 -0.01(-1.23%)
Jul 26, 2013 0.4000 0.4100 0.3800 0.4050 234,500 +0.01(+1.25%)
Jul 25, 2013 0.4100 0.4150 0.3850 0.4000 186,083 -0.02(-4.76%)
Jul 24, 2013 0.4500 0.4500 0.4200 0.4200 122,370 -0.03(-5.62%)
Jul 23, 2013 0.4250 0.4700 0.4100 0.4450 250,657 +0.04(+8.54%)
Jul 22, 2013 0.4350 0.4500 0.4100 0.4100 261,517 +0.00(+0.00%)
Jul 19, 2013 0.4150 0.4350 0.4100 0.4100 123,178 -0.01(-2.38%)
Jul 18, 2013 0.4400 0.4500 0.4200 0.4200 64,200 -0.04(-7.69%)
Jul 17, 2013 0.4500 0.4550 0.4400 0.4550 141,900 -0.01(-1.09%)
Jul 16, 2013 0.4500 0.4650 0.4350 0.4600 216,070 +0.00(+0.00%)
Jul 15, 2013 0.4500 0.4750 0.4250 0.4600 215,672 +0.01(+1.10%)
Jul 12, 2013 0.4600 0.4600 0.4200 0.4550 165,868 +0.02(+3.41%)
Jul 11, 2013 0.4550 0.4700 0.4400 0.4400 318,681 -0.01(-2.22%)
Jul 10, 2013 0.4500 0.4950 0.4450 0.4500 878,637 +0.01(+2.27%)
Jul 09, 2013 0.4400 0.4750 0.4250 0.4400 1,132,026 +0.07(+18.92%)
Jul 08, 2013 0.3800 0.3900 0.3700 0.3700 200,100 -0.02(-5.13%)
Jul 05, 2013 0.3900 0.3900 0.3800 0.3900 91,500 -0.01(-2.50%)
Jul 04, 2013 0.3800 0.4000 0.3800 0.4000 50,433 +0.02(+5.26%)
Jul 03, 2013 0.3850 0.4000 0.3800 0.3800 175,400 -0.02(-5.00%)
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.