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

Goldquest Mining Corp (TSV: GQC )

0.2150 +0.0100 (+4.88%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 22, 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 29, 2007 1.030 1.040 0.9800 1.020 197,060 -0.01(-0.97%)
Jun 28, 2007 0.9300 1.040 0.9300 1.030 1,005,240 +0.10(+10.75%)
Jun 27, 2007 0.8500 0.9400 0.8500 0.9300 1,592,450 +0.07(+8.14%)
Jun 26, 2007 0.9300 0.9300 0.8000 0.8600 1,362,128 -0.07(-7.53%)
Jun 25, 2007 1.050 1.050 0.9300 0.9300 549,570 -0.05(-5.10%)
Jun 22, 2007 1.010 1.090 0.9300 0.9800 1,005,880 -0.03(-2.97%)
Jun 21, 2007 1.100 1.130 1.010 1.010 434,460 -0.11(-9.82%)
Jun 20, 2007 1.120 1.150 1.090 1.120 362,566 +0.01(+0.90%)
Jun 19, 2007 1.090 1.150 1.070 1.110 487,830 +0.04(+3.74%)
Jun 18, 2007 1.060 1.160 1.050 1.070 798,000 +0.02(+1.90%)
Jun 15, 2007 1.170 1.170 1.050 1.050 742,300 -0.12(-10.26%)
Jun 14, 2007 1.090 1.170 1.080 1.170 720,325 +0.10(+9.35%)
Jun 13, 2007 1.120 1.150 1.030 1.070 1,030,382 -0.07(-6.14%)
Jun 12, 2007 1.230 1.240 1.120 1.140 1,284,150 -0.12(-9.52%)
Jun 11, 2007 1.050 1.270 1.010 1.260 3,473,050 +0.19(+17.76%)
Jun 08, 2007 1.400 1.420 0.9700 1.070 6,297,481 -0.34(-24.11%)
Jun 07, 2007 1.490 1.750 1.350 1.410 7,284,835 -0.09(-6.00%)
Jun 06, 2007 1.550 1.800 1.200 1.500 12,017,546 +1.15(+322.54%)
Jun 05, 2007 0.3800 0.3850 0.3550 0.3550 60,500 -0.01(-1.39%)
Jun 04, 2007 0.3600 0.3600 0.3600 0.3600 16,000 +0.00(+0.00%)
Jun 01, 2007 0.3600 0.3600 0.3600 0.3600 2,811 -0.02(-5.26%)
May 31, 2007 0.3400 0.3800 0.3400 0.3800 10,500 +0.02(+5.56%)
May 30, 2007 0.3700 0.3700 0.3600 0.3600 83,307 -0.02(-5.26%)
May 29, 2007 0.3850 0.4100 0.3800 0.3800 110,000 +0.01(+2.70%)
May 25, 2007 0.3700 0.3700 0.3700 0.3700 50,285 -0.02(-5.13%)
May 24, 2007 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 23, 2007 0.3900 0.3900 0.3900 0.3900 2,000 -0.01(-1.27%)
May 22, 2007 0.3500 0.3950 0.3300 0.3950 119,811 +0.02(+3.95%)
May 21, 2007 0.3500 0.4000 0.3500 0.3800 195,292 +0.00(+0.00%)
May 18, 2007 0.3500 0.4000 0.3500 0.3800 195,292 +0.03(+7.04%)
May 17, 2007 0.3800 0.3800 0.3550 0.3550 14,500 -0.03(-6.58%)
May 16, 2007 0.3900 0.3900 0.3800 0.3800 55,500 -0.02(-5.00%)
May 15, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 14, 2007 0.3950 0.4000 0.3800 0.4000 65,000 +0.01(+2.56%)
May 11, 2007 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 10, 2007 0.4000 0.4000 0.3900 0.3900 104,000 -0.01(-2.50%)
May 09, 2007 0.4100 0.4100 0.4000 0.4000 240,500 -0.03(-8.05%)
May 08, 2007 0.4100 0.4350 0.4100 0.4350 50,500 +0.01(+1.16%)
May 07, 2007 0.4100 0.4300 0.4050 0.4300 20,260 +0.01(+1.18%)
May 04, 2007 0.4350 0.4400 0.4250 0.4250 161,500 -0.02(-3.41%)
May 03, 2007 0.4000 0.4400 0.4000 0.4400 541,253 +0.04(+10.00%)
May 02, 2007 0.3900 0.4000 0.3600 0.4000 46,700 +0.03(+8.11%)
May 01, 2007 0.3600 0.3700 0.3500 0.3700 154,500 -0.03(-6.33%)
Apr 30, 2007 0.4000 0.4100 0.3550 0.3950 784,287 -0.01(-1.25%)
Apr 27, 2007 0.4000 0.4100 0.4000 0.4000 20,000 +0.00(+0.00%)
Apr 26, 2007 0.4000 0.4000 0.4000 0.4000 17,500 +0.02(+5.26%)
Apr 25, 2007 0.3800 0.3800 0.3600 0.3800 83,300 +0.00(+0.00%)
Apr 24, 2007 0.3850 0.4000 0.3800 0.3800 44,500 -0.01(-1.30%)
Apr 23, 2007 0.4000 0.4000 0.3850 0.3850 10,000 -0.03(-8.33%)
Apr 20, 2007 0.4150 0.4450 0.4000 0.4200 125,000 +0.04(+10.53%)
Apr 19, 2007 0.4000 0.4100 0.3800 0.3800 70,935 -0.03(-8.43%)
Apr 18, 2007 0.4200 0.4200 0.4000 0.4150 151,000 +0.01(+1.22%)
Apr 17, 2007 0.4200 0.4200 0.3750 0.4100 122,000 -0.02(-4.65%)
Apr 16, 2007 0.4150 0.4300 0.3900 0.4300 579,000 +0.03(+7.50%)
Apr 13, 2007 0.3550 0.4100 0.3500 0.4000 314,500 +0.04(+11.11%)
Apr 12, 2007 0.3400 0.3600 0.3200 0.3600 291,000 +0.02(+5.88%)
Apr 11, 2007 0.3550 0.3600 0.3400 0.3400 159,500 -0.02(-6.85%)
Apr 10, 2007 0.3800 0.3850 0.3500 0.3650 406,750 -0.01(-1.35%)
Apr 09, 2007 0.4000 0.4000 0.3200 0.3700 3,338,156 -0.10(-21.28%)
Apr 05, 2007 0.3000 0.4700 0.2750 0.4700 475,100 +0.18(+64.91%)
Apr 04, 2007 0.3000 0.3000 0.2850 0.2850 45,000 +0.01(+5.56%)
Apr 03, 2007 0.2800 0.2800 0.2700 0.2700 25,000 -0.01(-3.57%)
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.