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: 11:56 AM 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 (%)
Oct 31, 2007 1.150 1.220 1.070 1.130 598,631 -0.01(-0.88%)
Oct 30, 2007 1.110 1.160 1.110 1.140 557,900 +0.06(+5.56%)
Oct 29, 2007 1.070 1.120 0.9900 1.080 603,700 +0.05(+4.85%)
Oct 26, 2007 1.050 1.070 1.010 1.030 239,338 -0.01(-0.96%)
Oct 25, 2007 1.080 1.090 1.020 1.040 403,800 -0.03(-2.80%)
Oct 24, 2007 0.9200 1.080 0.9200 1.070 1,490,700 +0.15(+16.30%)
Oct 23, 2007 0.8700 0.9200 0.8700 0.9200 90,700 +0.03(+3.37%)
Oct 19, 2007 0.9100 0.9200 0.8700 0.8900 177,800 -0.04(-4.30%)
Oct 18, 2007 0.8100 0.9300 0.8100 0.9300 284,165 +0.11(+13.41%)
Oct 17, 2007 0.8400 0.8800 0.8100 0.8200 140,423 -0.01(-1.20%)
Oct 16, 2007 0.8800 0.8800 0.8200 0.8300 90,000 -0.05(-5.68%)
Oct 15, 2007 0.8800 0.9000 0.8500 0.8800 205,415 -0.02(-2.22%)
Oct 12, 2007 0.9100 0.9100 0.8800 0.9000 143,100 -0.05(-5.26%)
Oct 11, 2007 0.9000 0.9700 0.9000 0.9500 246,300 +0.04(+4.40%)
Oct 10, 2007 0.9300 0.9500 0.9000 0.9100 315,826 -0.04(-4.21%)
Oct 09, 2007 1.000 1.000 0.9100 0.9500 212,000 -0.05(-5.00%)
Oct 08, 2007 0.8900 1.000 0.8900 1.000 495,250 +0.00(+0.00%)
Oct 05, 2007 0.8900 1.000 0.8900 1.000 495,250 +0.04(+4.17%)
Oct 04, 2007 0.9500 1.050 0.9200 0.9600 551,936 -0.01(-1.03%)
Oct 03, 2007 0.8700 1.040 0.8700 0.9700 503,100 +0.13(+15.48%)
Oct 02, 2007 0.8900 0.8900 0.8300 0.8400 110,300 -0.03(-3.45%)
Oct 01, 2007 0.8600 0.9000 0.8600 0.8700 109,505 -0.03(-3.33%)
Sep 28, 2007 0.7900 0.9000 0.7900 0.9000 329,190 +0.10(+12.50%)
Sep 27, 2007 0.8000 0.8200 0.7600 0.8000 81,500 +0.01(+1.27%)
Sep 26, 2007 0.8000 0.8000 0.7600 0.7900 48,630 -0.03(-3.66%)
Sep 25, 2007 0.8500 0.9000 0.8200 0.8200 120,975 -0.07(-7.87%)
Sep 24, 2007 0.7400 0.9000 0.7400 0.8900 552,150 +0.15(+20.27%)
Sep 21, 2007 0.7600 0.7700 0.7200 0.7400 209,505 -0.02(-2.63%)
Sep 20, 2007 0.6600 0.7600 0.6400 0.7600 349,670 +0.11(+16.92%)
Sep 19, 2007 0.5900 0.7000 0.5600 0.6500 433,500 +0.09(+16.07%)
Sep 18, 2007 0.5400 0.5600 0.5000 0.5600 286,040 +0.05(+9.80%)
Sep 17, 2007 0.5400 0.5600 0.5100 0.5100 132,400 -0.05(-8.93%)
Sep 14, 2007 0.5700 0.5700 0.5400 0.5600 73,000 -0.01(-1.75%)
Sep 13, 2007 0.5100 0.5800 0.5100 0.5700 184,105 +0.05(+9.62%)
Sep 12, 2007 0.5100 0.5300 0.4950 0.5200 153,900 -0.01(-1.89%)
Sep 11, 2007 0.5300 0.5500 0.4950 0.5300 345,100 +0.00(+0.00%)
Sep 10, 2007 0.5400 0.5500 0.5100 0.5300 361,900 -0.02(-3.64%)
Sep 07, 2007 0.5400 0.5800 0.5200 0.5500 694,500 +0.03(+5.77%)
Sep 06, 2007 0.5000 0.5600 0.5000 0.5200 371,560 +0.02(+4.00%)
Sep 05, 2007 0.5500 0.5500 0.4900 0.5000 276,300 -0.04(-7.41%)
Sep 04, 2007 0.5500 0.5800 0.5300 0.5400 83,000 -0.01(-1.82%)
Aug 31, 2007 0.5300 0.5600 0.5100 0.5500 312,500 +0.04(+7.84%)
Aug 30, 2007 0.5800 0.5800 0.4800 0.5100 1,921,390 -0.09(-15.00%)
Aug 29, 2007 0.7000 0.8200 0.6000 0.6000 1,504,353 -0.13(-17.81%)
Aug 28, 2007 0.7900 0.7900 0.7200 0.7300 148,250 -0.10(-12.05%)
Aug 27, 2007 0.8100 0.8500 0.8000 0.8300 99,400 -0.05(-5.68%)
Aug 24, 2007 0.7900 0.9000 0.7400 0.8800 542,875 +0.08(+10.00%)
Aug 23, 2007 0.7800 0.8200 0.7300 0.8000 244,455 +0.00(+0.00%)
Aug 22, 2007 0.6500 0.8000 0.6400 0.8000 210,025 +0.14(+21.21%)
Aug 21, 2007 0.6100 0.6600 0.6000 0.6600 110,923 +0.02(+3.13%)
Aug 20, 2007 0.6300 0.6800 0.6100 0.6400 110,000 +0.06(+10.34%)
Aug 17, 2007 0.6200 0.6700 0.5800 0.5800 116,100 -0.01(-1.69%)
Aug 16, 2007 0.6400 0.6500 0.5200 0.5900 324,400 -0.06(-9.23%)
Aug 15, 2007 0.7500 0.7500 0.6300 0.6500 531,271 -0.12(-15.58%)
Aug 14, 2007 0.8500 0.8500 0.7500 0.7700 185,400 -0.09(-10.47%)
Aug 13, 2007 0.8500 0.8800 0.8100 0.8600 356,000 +0.04(+4.88%)
Aug 10, 2007 0.8200 0.8200 0.7600 0.8200 186,955 +0.02(+2.50%)
Aug 09, 2007 0.8500 0.8500 0.8000 0.8000 396,015 -0.10(-11.11%)
Aug 08, 2007 0.8300 0.9000 0.8300 0.9000 212,490 +0.07(+8.43%)
Aug 07, 2007 0.8600 0.8900 0.7800 0.8300 212,580 -0.03(-3.49%)
Aug 06, 2007 0.8700 0.8800 0.8300 0.8600 127,100 +0.00(+0.00%)
Aug 03, 2007 0.8700 0.8800 0.8300 0.8600 127,100 +0.01(+1.18%)
Aug 02, 2007 0.8600 0.9100 0.8500 0.8500 187,000 -0.01(-1.16%)
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.