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, 2014 0.1600 0.1600 0.1550 0.1550 70,884 -0.01(-3.13%)
Sep 29, 2014 0.1550 0.1600 0.1550 0.1600 61,700 +0.01(+3.23%)
Sep 26, 2014 0.1550 0.1650 0.1550 0.1550 46,400 -0.01(-3.13%)
Sep 25, 2014 0.1550 0.1600 0.1550 0.1600 143,000 +0.00(+0.00%)
Sep 24, 2014 0.1550 0.1600 0.1500 0.1600 103,910 +0.01(+3.23%)
Sep 23, 2014 0.1750 0.1750 0.1550 0.1550 334,000 -0.02(-8.82%)
Sep 22, 2014 0.1550 0.1750 0.1550 0.1700 363,000 +0.00(+0.00%)
Sep 19, 2014 0.1750 0.1800 0.1700 0.1700 224,600 +0.00(+0.00%)
Sep 18, 2014 0.1600 0.1700 0.1550 0.1700 186,000 +0.01(+3.03%)
Sep 17, 2014 0.1600 0.1700 0.1550 0.1650 248,020 +0.01(+3.13%)
Sep 16, 2014 0.1500 0.1600 0.1500 0.1600 413,465 +0.01(+3.23%)
Sep 15, 2014 0.1400 0.1550 0.1300 0.1550 527,270 +0.02(+14.81%)
Sep 12, 2014 0.1350 0.1400 0.1300 0.1350 450,400 +0.01(+3.85%)
Sep 11, 2014 0.1500 0.1500 0.1100 0.1300 2,792,012 -0.01(-10.34%)
Sep 10, 2014 0.1550 0.1550 0.1450 0.1450 663,545 -0.02(-9.38%)
Sep 09, 2014 0.1700 0.1700 0.1550 0.1600 260,300 +0.00(+0.00%)
Sep 08, 2014 0.1700 0.1700 0.1600 0.1600 467,970 -0.01(-5.88%)
Sep 05, 2014 0.1750 0.1750 0.1600 0.1700 337,200 +0.00(+0.00%)
Sep 04, 2014 0.1950 0.1950 0.1600 0.1700 654,467 -0.02(-12.82%)
Sep 03, 2014 0.1950 0.1950 0.1900 0.1950 93,300 +0.01(+2.63%)
Sep 02, 2014 0.2050 0.2050 0.1900 0.1900 402,400 -0.01(-5.00%)
Aug 29, 2014 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 28, 2014 0.2000 0.2150 0.2000 0.2100 189,300 -0.01(-2.33%)
Aug 27, 2014 0.2050 0.2150 0.2050 0.2150 694,540 +0.01(+4.88%)
Aug 26, 2014 0.2150 0.2200 0.1950 0.2050 559,250 +0.01(+5.13%)
Aug 25, 2014 0.2200 0.2200 0.2000 0.1950 412,380 -0.02(-11.36%)
Aug 22, 2014 0.2200 0.2200 0.2050 0.2200 87,700 +0.01(+2.33%)
Aug 21, 2014 0.2200 0.2200 0.2100 0.2150 59,200 -0.01(-2.27%)
Aug 20, 2014 0.2200 0.2300 0.2200 0.2200 99,750 -0.01(-2.22%)
Aug 19, 2014 0.2250 0.2250 0.2200 0.2250 130,623 +0.01(+2.27%)
Aug 18, 2014 0.2250 0.2300 0.2200 0.2200 36,000 -0.01(-2.22%)
Aug 15, 2014 0.2250 0.2300 0.2250 0.2250 140,000 -0.01(-2.17%)
Aug 14, 2014 0.2250 0.2450 0.2250 0.2300 192,680 +0.01(+2.22%)
Aug 13, 2014 0.2250 0.2300 0.2250 0.2250 67,400 -0.01(-2.17%)
Aug 12, 2014 0.2300 0.2400 0.2300 0.2300 104,318 +0.00(+0.00%)
Aug 11, 2014 0.2250 0.2450 0.2250 0.2300 427,253 +0.01(+2.22%)
Aug 08, 2014 0.2250 0.2300 0.2200 0.2250 94,520 +0.01(+2.27%)
Aug 07, 2014 0.2200 0.2250 0.2200 0.2200 102,650 +0.00(+0.00%)
Aug 06, 2014 0.2300 0.2300 0.2200 0.2200 195,875 +0.00(+0.00%)
Aug 05, 2014 0.2200 0.2300 0.2200 0.2200 135,660 +0.01(+2.33%)
Aug 01, 2014 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
Jul 31, 2014 0.2500 0.2500 0.2200 0.2300 1,477,520 -0.03(-11.54%)
Jul 30, 2014 0.2600 0.2650 0.2600 0.2600 42,300 +0.01(+1.96%)
Jul 29, 2014 0.2600 0.2700 0.2550 0.2550 153,450 -0.01(-1.92%)
Jul 28, 2014 0.2550 0.2650 0.2550 0.2600 89,250 +0.01(+1.96%)
Jul 25, 2014 0.2600 0.2600 0.2500 0.2550 421,950 -0.01(-1.92%)
Jul 24, 2014 0.2550 0.2600 0.2500 0.2600 69,500 +0.01(+1.96%)
Jul 23, 2014 0.2600 0.2600 0.2550 0.2550 35,350 -0.01(-1.92%)
Jul 22, 2014 0.2600 0.2650 0.2600 0.2600 63,056 +0.00(+0.00%)
Jul 21, 2014 0.2750 0.2750 0.2600 0.2600 345,200 +0.01(+1.96%)
Jul 18, 2014 0.2700 0.2800 0.2550 0.2550 233,505 -0.02(-5.56%)
Jul 17, 2014 0.2800 0.2850 0.2700 0.2700 132,400 -0.01(-3.57%)
Jul 16, 2014 0.2800 0.2850 0.2700 0.2800 85,001 -0.01(-3.45%)
Jul 15, 2014 0.2850 0.2900 0.2800 0.2900 184,820 +0.01(+1.75%)
Jul 14, 2014 0.2850 0.2850 0.2750 0.2850 166,430 -0.01(-3.39%)
Jul 11, 2014 0.3000 0.3050 0.2850 0.2950 340,207 -0.01(-1.67%)
Jul 10, 2014 0.2850 0.3000 0.2850 0.3000 156,509 +0.01(+3.45%)
Jul 09, 2014 0.3000 0.3000 0.2900 0.2900 85,345 +0.00(+0.00%)
Jul 08, 2014 0.3100 0.3100 0.2900 0.2900 663,219 -0.02(-6.45%)
Jul 07, 2014 0.3200 0.3200 0.3000 0.3100 151,350 -0.01(-3.13%)
Jul 04, 2014 0.3000 0.3200 0.3000 0.3200 353,290 +0.01(+3.23%)
Jul 03, 2014 0.3050 0.3150 0.3000 0.3100 134,715 -0.01(-3.13%)
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.