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 (%)
Aug 31, 2016 0.4600 0.4700 0.4400 0.4600 295,450 +0.01(+1.10%)
Aug 30, 2016 0.4850 0.4900 0.4100 0.4550 1,349,525 -0.05(-10.78%)
Aug 29, 2016 0.5200 0.5200 0.4850 0.5100 158,550 +0.00(+0.00%)
Aug 26, 2016 0.5200 0.5700 0.5000 0.5100 498,168 -0.01(-1.92%)
Aug 25, 2016 0.5100 0.5300 0.4850 0.5200 341,455 +0.02(+4.00%)
Aug 24, 2016 0.5400 0.5400 0.5000 0.5000 266,300 -0.04(-7.41%)
Aug 23, 2016 0.5400 0.5500 0.5300 0.5400 53,450 +0.01(+1.89%)
Aug 22, 2016 0.5700 0.5700 0.5200 0.5300 359,351 -0.05(-8.62%)
Aug 19, 2016 0.5800 0.5800 0.5600 0.5800 255,440 +0.00(+0.00%)
Aug 18, 2016 0.5600 0.5900 0.5500 0.5800 145,875 +0.01(+1.75%)
Aug 17, 2016 0.5500 0.5700 0.5400 0.5700 148,362 +0.01(+1.79%)
Aug 16, 2016 0.5700 0.5800 0.5300 0.5600 439,298 -0.03(-5.08%)
Aug 15, 2016 0.6100 0.6100 0.5600 0.5900 462,012 -0.01(-1.67%)
Aug 12, 2016 0.6200 0.6300 0.5800 0.6000 346,687 -0.02(-3.23%)
Aug 11, 2016 0.6200 0.6500 0.6000 0.6200 610,855 +0.00(+0.00%)
Aug 10, 2016 0.6400 0.6500 0.5900 0.6200 322,659 +0.00(+0.00%)
Aug 09, 2016 0.6400 0.6500 0.6200 0.6200 493,245 -0.02(-3.13%)
Aug 08, 2016 0.5900 0.6400 0.5900 0.6400 314,456 +0.02(+3.23%)
Aug 05, 2016 0.5900 0.6200 0.5800 0.6200 373,475 +0.02(+3.33%)
Aug 04, 2016 0.6300 0.6400 0.6000 0.6000 274,498 -0.04(-6.25%)
Aug 03, 2016 0.6700 0.6700 0.6300 0.6400 166,623 -0.02(-3.03%)
Aug 02, 2016 0.6000 0.6800 0.5900 0.6600 933,875 +0.06(+10.00%)
Jul 29, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 28, 2016 0.6000 0.6100 0.5900 0.6000 354,259 -0.01(-1.64%)
Jul 27, 2016 0.5700 0.6100 0.5500 0.6100 1,737,559 +0.01(+1.67%)
Jul 26, 2016 0.5500 0.6000 0.5300 0.6000 181,150 +0.07(+13.21%)
Jul 25, 2016 0.5400 0.5800 0.5300 0.5300 215,085 -0.02(-3.64%)
Jul 22, 2016 0.5500 0.5600 0.5400 0.5500 91,572 +0.01(+1.85%)
Jul 21, 2016 0.5400 0.5600 0.5300 0.5400 551,879 +0.00(+0.00%)
Jul 20, 2016 0.5600 0.5700 0.5400 0.5400 505,806 -0.03(-5.26%)
Jul 19, 2016 0.5700 0.5900 0.5700 0.5700 176,080 -0.01(-1.72%)
Jul 18, 2016 0.5700 0.6000 0.5700 0.5800 1,565,587 +0.01(+1.75%)
Jul 15, 2016 0.5900 0.6000 0.5700 0.5700 534,983 -0.02(-3.39%)
Jul 14, 2016 0.6200 0.6200 0.5900 0.5900 453,860 -0.03(-4.84%)
Jul 13, 2016 0.5600 0.6200 0.5600 0.6200 593,220 +0.09(+16.98%)
Jul 12, 2016 0.5700 0.6200 0.5300 0.5300 1,256,910 -0.06(-10.17%)
Jul 11, 2016 0.5600 0.5900 0.5500 0.5900 622,088 +0.03(+5.36%)
Jul 08, 2016 0.5600 0.5400 0.5600 418,640 +0.02(+3.70%)
Jul 07, 2016 0.5500 0.5500 0.5100 0.5400 484,497 +0.05(+9.09%)
Jul 05, 2016 0.4900 0.5000 0.4750 0.4950 1,026,700 +0.01(+1.02%)
Jul 04, 2016 0.4600 0.4900 0.4600 0.4900 729,979 +0.02(+4.26%)
Jun 30, 2016 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Jun 29, 2016 0.4550 0.4600 0.4400 0.4600 508,400 +0.01(+2.22%)
Jun 28, 2016 0.4350 0.4600 0.4350 0.4500 345,681 -0.01(-2.17%)
Jun 27, 2016 0.4700 0.4800 0.4350 0.4600 375,925 +0.00(+0.00%)
Jun 24, 2016 0.4600 0.4850 0.4300 0.4600 755,600 +0.05(+10.84%)
Jun 23, 2016 0.4100 0.4250 0.4100 0.4150 337,322 -0.01(-2.35%)
Jun 22, 2016 0.4050 0.4300 0.4050 0.4250 211,528 +0.02(+3.66%)
Jun 21, 2016 0.4300 0.4350 0.4050 0.4100 487,052 -0.02(-4.65%)
Jun 20, 2016 0.4600 0.4700 0.4300 0.4300 626,595 -0.03(-6.52%)
Jun 17, 2016 0.4700 0.4700 0.4500 0.4600 295,393 +0.00(+0.00%)
Jun 16, 2016 0.4850 0.4900 0.4500 0.4600 818,225 +0.00(+0.00%)
Jun 15, 2016 0.4550 0.4800 0.4500 0.4600 522,565 +0.01(+2.22%)
Jun 14, 2016 0.4600 0.4650 0.4500 0.4500 273,792 -0.02(-4.26%)
Jun 13, 2016 0.4600 0.4900 0.4600 0.4700 369,603 +0.02(+4.44%)
Jun 10, 2016 0.4450 0.4750 0.4450 0.4500 380,823 +0.01(+1.12%)
Jun 09, 2016 0.4800 0.4800 0.4450 0.4450 378,320 -0.02(-5.32%)
Jun 08, 2016 0.4850 0.5000 0.4700 0.4700 577,448 +0.02(+4.44%)
Jun 07, 2016 0.4500 0.4850 0.4450 0.4500 830,667 +0.00(+0.00%)
Jun 06, 2016 0.4050 0.4500 0.3950 0.4500 1,143,990 +0.05(+13.92%)
Jun 03, 2016 0.3700 0.4100 0.3700 0.3950 911,903 +0.04(+9.72%)
Jun 02, 2016 0.3500 0.3650 0.3400 0.3600 244,550 +0.02(+7.46%)
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.