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 (%)
Sep 30, 2010 0.2150 0.2150 0.1900 0.2050 843,000 -0.02(-6.82%)
Sep 29, 2010 0.2400 0.2450 0.2050 0.2200 706,000 -0.01(-4.35%)
Sep 28, 2010 0.2000 0.2450 0.1900 0.2300 1,122,450 +0.03(+15.00%)
Sep 27, 2010 0.1950 0.2200 0.1900 0.2000 4,000,466 +0.03(+14.29%)
Sep 24, 2010 0.1550 0.1750 0.1450 0.1750 1,415,899 +0.03(+20.69%)
Sep 23, 2010 0.1550 0.1550 0.1450 0.1450 112,500 -0.02(-9.38%)
Sep 22, 2010 0.1600 0.1650 0.1450 0.1600 114,600 +0.00(+0.00%)
Sep 21, 2010 0.1700 0.1750 0.1600 0.1600 391,342 -0.01(-3.03%)
Sep 20, 2010 0.1700 0.1750 0.1600 0.1650 357,800 +0.01(+3.13%)
Sep 17, 2010 0.1600 0.1850 0.1600 0.1600 2,237,032 +0.04(+28.00%)
Sep 15, 2010 0.1300 0.1300 0.1250 0.1250 221,000 -0.01(-7.41%)
Sep 14, 2010 0.1300 0.1350 0.1300 0.1350 51,500 +0.01(+3.85%)
Sep 13, 2010 0.1350 0.1350 0.1300 0.1300 284,500 -0.01(-3.70%)
Sep 10, 2010 0.1400 0.1400 0.1300 0.1350 176,000 -0.01(-6.90%)
Sep 09, 2010 0.1250 0.1450 0.1250 0.1450 702,900 +0.02(+20.83%)
Sep 08, 2010 0.1250 0.1300 0.1200 0.1200 164,000 -0.01(-4.00%)
Sep 07, 2010 0.1250 0.1300 0.1200 0.1250 100,000 +0.01(+4.17%)
Sep 03, 2010 0.1200 0.1200 0.1200 0.1200 52,500 +0.00(+0.00%)
Sep 02, 2010 0.1150 0.1200 0.1150 0.1200 68,000 +0.01(+9.09%)
Sep 01, 2010 0.1050 0.1150 0.1050 0.1100 103,000 +0.01(+4.76%)
Aug 31, 2010 0.1100 0.1100 0.1000 0.1050 334,000 -0.01(-4.55%)
Aug 30, 2010 0.1050 0.1100 0.1050 0.1100 52,000 +0.01(+4.76%)
Aug 27, 2010 0.1100 0.1100 0.1050 0.1050 90,000 -0.01(-4.55%)
Aug 26, 2010 0.1050 0.1150 0.1050 0.1100 90,000 +0.00(+0.00%)
Aug 25, 2010 0.1100 0.1100 0.1100 0.1100 50,000 -0.01(-4.35%)
Aug 24, 2010 0.1100 0.1150 0.1050 0.1150 99,600 +0.01(+4.55%)
Aug 23, 2010 0.1150 0.1150 0.1100 0.1100 110,000 +0.00(+0.00%)
Aug 20, 2010 0.1200 0.1200 0.1100 0.1100 40,000 -0.01(-4.35%)
Aug 19, 2010 0.1100 0.1150 0.1100 0.1150 60,260 +0.01(+9.52%)
Aug 18, 2010 0.1050 0.1050 0.1050 0.1050 32,530 +0.00(+0.00%)
Aug 17, 2010 0.1150 0.1150 0.1050 0.1050 144,000 -0.01(-8.70%)
Aug 16, 2010 0.1150 0.1150 0.1150 0.1150 73,000 +0.00(+0.00%)
Aug 13, 2010 0.1100 0.1150 0.1050 0.1150 91,300 +0.00(+0.00%)
Aug 12, 2010 0.1100 0.1150 0.1100 0.1150 12,000 -0.00(-4.17%)
Aug 11, 2010 0.1150 0.1200 0.1150 0.1200 74,000 +0.00(+0.00%)
Aug 10, 2010 0.1100 0.1200 0.1100 0.1200 253,650 +0.00(+4.35%)
Aug 09, 2010 0.1200 0.1200 0.1150 0.1150 63,500 +0.01(+4.55%)
Aug 06, 2010 0.1100 0.1150 0.1100 0.1100 199,000 +0.00(+0.00%)
Aug 05, 2010 0.1100 0.1100 0.1100 0.1100 99,000 -0.01(-4.35%)
Aug 04, 2010 0.1100 0.1300 0.1100 0.1150 222,567 +0.01(+4.55%)
Aug 03, 2010 0.1250 0.1250 0.1100 0.1100 182,680 -0.01(-12.00%)
Jul 30, 2010 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 29, 2010 0.1300 0.1300 0.1150 0.1250 164,000 +0.00(+0.00%)
Jul 28, 2010 0.1300 0.1300 0.1200 0.1250 99,000 +0.00(+0.00%)
Jul 27, 2010 0.1250 0.1250 0.1250 0.1250 106,200 +0.01(+4.17%)
Jul 26, 2010 0.1250 0.1250 0.1200 0.1200 105,500 -0.01(-4.00%)
Jul 23, 2010 0.1250 0.1250 0.1250 0.1250 31,814 -0.01(-3.85%)
Jul 22, 2010 0.1300 0.1350 0.1300 0.1300 66,500 -0.01(-3.70%)
Jul 21, 2010 0.1300 0.1350 0.1250 0.1350 90,500 +0.01(+8.00%)
Jul 20, 2010 0.1300 0.1350 0.1250 0.1250 66,000 -0.01(-7.41%)
Jul 19, 2010 0.1500 0.1500 0.1350 0.1350 78,768 -0.02(-15.62%)
Jul 16, 2010 0.1550 0.1600 0.1550 0.1600 39,000 +0.02(+14.29%)
Jul 15, 2010 0.1550 0.1550 0.1400 0.1400 40,000 +0.00(+0.00%)
Jul 14, 2010 0.1550 0.1600 0.1400 0.1400 191,500 -0.01(-9.68%)
Jul 13, 2010 0.1600 0.1600 0.1550 0.1550 23,000 +0.00(+0.00%)
Jul 12, 2010 0.1500 0.1550 0.1450 0.1550 102,500 -0.01(-3.13%)
Jul 09, 2010 0.1650 0.1700 0.1500 0.1600 167,500 -0.01(-5.88%)
Jul 08, 2010 0.1800 0.1800 0.1450 0.1700 270,000 -0.01(-5.56%)
Jul 07, 2010 0.1950 0.1950 0.1600 0.1800 703,580 +0.01(+9.09%)
Jul 06, 2010 0.1650 0.1750 0.1650 0.1650 220,000 +0.02(+10.00%)
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.