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, 2013 0.3200 0.3200 0.3100 0.3100 119,713 -0.01(-3.13%)
Apr 29, 2013 0.3300 0.3300 0.3200 0.3200 304,500 -0.02(-4.48%)
Apr 26, 2013 0.3650 0.3600 0.3300 0.3350 170,588 -0.02(-6.94%)
Apr 25, 2013 0.3550 0.3750 0.3550 0.3600 275,500 +0.02(+7.46%)
Apr 24, 2013 0.2800 0.3350 0.2800 0.3350 230,603 +0.06(+21.82%)
Apr 23, 2013 0.2950 0.3000 0.2700 0.2750 79,750 -0.01(-1.79%)
Apr 22, 2013 0.2950 0.3000 0.2800 0.2800 150,010 -0.01(-5.08%)
Apr 19, 2013 0.3100 0.3100 0.2900 0.2950 278,400 +0.00(+0.00%)
Apr 18, 2013 0.3200 0.3200 0.2900 0.2950 333,600 -0.04(-10.61%)
Apr 17, 2013 0.3350 0.3400 0.3200 0.3300 288,600 +0.01(+3.13%)
Apr 16, 2013 0.3150 0.3400 0.3000 0.3200 408,970 +0.04(+12.28%)
Apr 15, 2013 0.2600 0.3000 0.2500 0.2850 514,039 +0.01(+3.64%)
Apr 12, 2013 0.3650 0.3650 0.2750 0.2750 1,987,123 -0.13(-32.10%)
Apr 11, 2013 0.4200 0.4200 0.4000 0.4050 64,900 +0.01(+1.25%)
Apr 10, 2013 0.4300 0.4300 0.4000 0.4000 101,015 -0.04(-9.09%)
Apr 09, 2013 0.4400 0.4450 0.4200 0.4400 95,920 +0.01(+2.33%)
Apr 08, 2013 0.4400 0.4400 0.4200 0.4300 76,306 +0.01(+2.38%)
Apr 05, 2013 0.4000 0.4200 0.4000 0.4200 140,849 +0.03(+7.69%)
Apr 04, 2013 0.3900 0.3950 0.3800 0.3900 82,559 -0.01(-2.50%)
Apr 03, 2013 0.4200 0.4200 0.3900 0.4000 115,020 -0.01(-2.44%)
Apr 02, 2013 0.4200 0.4300 0.4000 0.4100 194,970 -0.04(-7.87%)
Apr 01, 2013 0.4450 0.4450 0.4300 0.4450 40,100 -0.01(-1.11%)
Mar 28, 2013 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
Mar 27, 2013 0.3800 0.4700 0.3700 0.4650 820,479 +0.11(+30.99%)
Mar 26, 2013 0.3700 0.3700 0.3550 0.3550 111,740 -0.02(-5.33%)
Mar 25, 2013 0.3750 0.3750 0.3450 0.3750 355,090 -0.01(-2.60%)
Mar 22, 2013 0.3900 0.3900 0.3700 0.3850 40,850 +0.00(+0.00%)
Mar 21, 2013 0.3900 0.4000 0.3800 0.3850 230,900 +0.00(+0.00%)
Mar 20, 2013 0.4050 0.4200 0.3850 0.3850 251,950 -0.02(-4.94%)
Mar 19, 2013 0.4100 0.4250 0.4050 0.4050 77,980 +0.01(+1.25%)
Mar 18, 2013 0.4100 0.4250 0.4000 0.4000 94,250 -0.01(-1.23%)
Mar 15, 2013 0.4600 0.4600 0.4050 0.4050 256,218 -0.03(-7.95%)
Mar 14, 2013 0.4500 0.4650 0.4400 0.4400 318,950 +0.02(+3.53%)
Mar 13, 2013 0.4200 0.4500 0.4100 0.4250 115,610 +0.01(+1.19%)
Mar 12, 2013 0.4300 0.4400 0.4150 0.4200 271,997 -0.01(-2.33%)
Mar 11, 2013 0.4300 0.4350 0.4050 0.4300 83,500 +0.02(+6.17%)
Mar 08, 2013 0.4150 0.4200 0.4000 0.4050 72,700 -0.01(-3.57%)
Mar 07, 2013 0.4200 0.4250 0.4000 0.4200 122,749 +0.00(+0.00%)
Mar 06, 2013 0.4000 0.4300 0.4000 0.4200 181,150 +0.03(+7.69%)
Mar 05, 2013 0.4000 0.4250 0.3800 0.3900 495,850 -0.02(-4.88%)
Mar 04, 2013 0.4300 0.4300 0.3900 0.4100 284,700 -0.02(-4.65%)
Mar 01, 2013 0.4250 0.4300 0.4150 0.4300 206,960 +0.00(+0.00%)
Feb 28, 2013 0.4250 0.4350 0.4000 0.4300 449,270 +0.01(+1.18%)
Feb 27, 2013 0.4350 0.4400 0.4150 0.4250 443,506 -0.01(-1.16%)
Feb 26, 2013 0.4200 0.4400 0.4200 0.4300 1,030,226 +0.01(+2.38%)
Feb 25, 2013 0.4550 0.4650 0.4200 0.4200 443,650 -0.03(-6.67%)
Feb 22, 2013 0.4900 0.4900 0.4300 0.4500 1,000,044 -0.03(-6.25%)
Feb 21, 2013 0.4950 0.5100 0.4750 0.4800 396,230 -0.01(-2.04%)
Feb 20, 2013 0.5200 0.5200 0.4900 0.4900 207,450 -0.05(-9.26%)
Feb 19, 2013 0.5500 0.5500 0.5000 0.5400 414,220 -0.01(-1.82%)
Feb 15, 2013 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Feb 14, 2013 0.5600 0.6000 0.5500 0.6000 672,825 +0.06(+11.11%)
Feb 13, 2013 0.5500 0.5600 0.5300 0.5400 166,450 +0.00(+0.00%)
Feb 12, 2013 0.5500 0.5700 0.5300 0.5400 243,800 +0.01(+1.89%)
Feb 11, 2013 0.5500 0.5700 0.5200 0.5300 234,300 -0.02(-3.64%)
Feb 08, 2013 0.5600 0.5800 0.5500 0.5500 429,640 +0.00(+0.00%)
Feb 07, 2013 0.5600 0.5600 0.5500 0.5500 163,100 -0.01(-1.79%)
Feb 06, 2013 0.5300 0.5800 0.5300 0.5600 716,736 +0.04(+7.69%)
Feb 04, 2013 0.5200 0.5300 0.5100 0.5200 99,600 -0.01(-1.89%)
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.