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

Goldquest Mining Corp (TSV: GQC )

0.1900 -0.0100 (-5.00%)
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2008 0.3950 0.3950 0.3650 0.3950 21,000 -0.01(-1.25%)
Apr 29, 2008 0.4000 0.4000 0.3600 0.4000 47,000 +0.04(+11.11%)
Apr 28, 2008 0.4200 0.4200 0.3600 0.3600 76,100 -0.07(-15.29%)
Apr 25, 2008 0.4200 0.4250 0.4100 0.4250 46,000 +0.00(+0.00%)
Apr 24, 2008 0.4200 0.4300 0.4050 0.4250 68,000 +0.00(+0.00%)
Apr 23, 2008 0.4200 0.4650 0.4200 0.4250 18,000 -0.02(-3.41%)
Apr 22, 2008 0.4200 0.4600 0.4200 0.4400 56,050 +0.02(+4.76%)
Apr 21, 2008 0.4350 0.4350 0.4000 0.4200 133,500 +0.02(+5.00%)
Apr 18, 2008 0.3800 0.4000 0.3750 0.4000 84,500 +0.01(+1.27%)
Apr 17, 2008 0.3900 0.3950 0.3700 0.3950 59,500 -0.01(-1.25%)
Apr 16, 2008 0.3850 0.4000 0.3700 0.4000 79,400 +0.05(+12.68%)
Apr 15, 2008 0.3600 0.3650 0.3550 0.3550 70,000 -0.01(-1.39%)
Apr 14, 2008 0.3650 0.3650 0.3500 0.3600 237,000 -0.03(-6.49%)
Apr 11, 2008 0.3750 0.4000 0.3750 0.3850 126,500 -0.02(-3.75%)
Apr 10, 2008 0.3900 0.4000 0.3700 0.4000 157,200 +0.00(+0.00%)
Apr 09, 2008 0.4100 0.4100 0.3900 0.4000 58,900 -0.01(-3.61%)
Apr 08, 2008 0.4050 0.4300 0.4000 0.4150 48,000 +0.01(+2.47%)
Apr 07, 2008 0.4350 0.4350 0.4000 0.4050 110,500 -0.03(-6.90%)
Apr 04, 2008 0.4450 0.4450 0.4000 0.4350 60,500 -0.01(-2.25%)
Apr 03, 2008 0.4100 0.4600 0.4100 0.4450 57,000 +0.01(+1.14%)
Apr 02, 2008 0.4500 0.4550 0.4300 0.4400 143,500 -0.03(-6.38%)
Apr 01, 2008 0.4800 0.4800 0.4500 0.4700 47,250 +0.01(+2.17%)
Mar 31, 2008 0.4800 0.4800 0.4600 0.4600 40,270 -0.01(-1.08%)
Mar 28, 2008 0.4700 0.4700 0.4650 0.4650 6,000 -0.01(-2.11%)
Mar 27, 2008 0.4700 0.4800 0.4700 0.4750 17,000 +0.01(+2.15%)
Mar 26, 2008 0.5200 0.5200 0.4500 0.4650 320,000 -0.05(-10.58%)
Mar 25, 2008 0.4900 0.5200 0.4700 0.5200 68,100 +0.05(+10.64%)
Mar 24, 2008 0.4950 0.4950 0.4700 0.4700 13,000 +0.00(+0.00%)
Mar 21, 2008 0.5000 0.5100 0.4600 0.4700 119,650 +0.00(+0.00%)
Mar 20, 2008 0.5000 0.5100 0.4600 0.4700 119,650 -0.07(-12.96%)
Mar 19, 2008 0.5500 0.5500 0.5100 0.5400 56,250 -0.03(-5.26%)
Mar 18, 2008 0.5400 0.5800 0.5400 0.5700 56,500 +0.02(+3.64%)
Mar 17, 2008 0.5500 0.5500 0.5300 0.5500 48,500 +0.01(+1.85%)
Mar 14, 2008 0.5700 0.5800 0.5400 0.5400 56,500 -0.01(-1.82%)
Mar 13, 2008 0.5400 0.5900 0.4850 0.5500 184,400 +0.01(+1.85%)
Mar 12, 2008 0.5600 0.5700 0.5200 0.5400 135,320 -0.02(-3.57%)
Mar 11, 2008 0.5500 0.5600 0.5200 0.5600 43,000 +0.00(+0.00%)
Mar 10, 2008 0.5600 0.5800 0.5600 0.5600 34,950 +0.01(+1.82%)
Mar 07, 2008 0.6000 0.6000 0.5400 0.5500 105,200 -0.02(-3.51%)
Mar 06, 2008 0.6100 0.6100 0.5500 0.5700 339,500 -0.01(-1.72%)
Mar 05, 2008 0.7000 0.7300 0.5500 0.5800 404,300 -0.12(-17.14%)
Mar 04, 2008 0.7700 0.7700 0.7000 0.7000 92,700 -0.06(-7.89%)
Mar 03, 2008 0.7600 0.8300 0.7400 0.7600 97,000 +0.02(+2.70%)
Feb 29, 2008 0.7800 0.7800 0.7300 0.7400 114,500 -0.03(-3.90%)
Feb 28, 2008 0.7100 0.7700 0.7100 0.7700 133,400 +0.05(+6.94%)
Feb 27, 2008 0.8200 0.8200 0.7000 0.7200 202,300 +0.04(+5.88%)
Feb 26, 2008 0.6900 0.7300 0.6700 0.6800 287,150 +0.01(+1.49%)
Feb 25, 2008 0.5400 0.7000 0.5400 0.6700 268,081 +0.10(+17.54%)
Feb 22, 2008 0.5700 0.6000 0.5600 0.5700 92,000 +0.00(+0.00%)
Feb 21, 2008 0.5600 0.5800 0.5600 0.5700 165,600 +0.03(+5.56%)
Feb 20, 2008 0.5900 0.5900 0.5400 0.5400 70,200 -0.05(-8.47%)
Feb 19, 2008 0.5900 0.5900 0.5600 0.5900 389,346 +0.07(+13.46%)
Feb 18, 2008 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 15, 2008 0.5600 0.5900 0.5200 0.5200 362,450 -0.03(-5.45%)
Feb 14, 2008 0.5400 0.5500 0.5300 0.5500 110,500 +0.01(+1.85%)
Feb 13, 2008 0.5000 0.5400 0.4750 0.5400 323,000 +0.04(+8.00%)
Feb 12, 2008 0.5100 0.5100 0.4800 0.5000 27,195 +0.02(+4.17%)
Feb 11, 2008 0.5100 0.5100 0.4500 0.4800 52,500 -0.02(-4.00%)
Feb 08, 2008 0.5500 0.5500 0.4850 0.5000 94,000 -0.04(-7.41%)
Feb 07, 2008 0.5200 0.5400 0.5000 0.5400 60,500 +0.02(+3.85%)
Feb 06, 2008 0.5300 0.5400 0.5100 0.5200 69,380 -0.03(-5.45%)
Feb 05, 2008 0.5700 0.5700 0.5100 0.5500 103,900 -0.01(-1.79%)
Feb 04, 2008 0.5800 0.5900 0.5400 0.5600 204,100 +0.01(+1.82%)
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.