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: 2:22 PM EDT, May 15, 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 (%)
Nov 30, 2017 0.2800 0.2850 0.2800 0.2850 44,700 -0.01(-1.72%)
Nov 29, 2017 0.2800 0.2900 0.2800 0.2900 117,000 +0.01(+3.57%)
Nov 28, 2017 0.2850 0.2900 0.2800 0.2800 74,000 -0.01(-5.08%)
Nov 27, 2017 0.2900 0.2950 0.2800 0.2950 66,800 +0.01(+3.51%)
Nov 24, 2017 0.3000 0.3000 0.2800 0.2850 61,500 -0.02(-5.00%)
Nov 23, 2017 0.2850 0.3050 0.2850 0.3000 142,500 +0.02(+5.26%)
Nov 22, 2017 0.2800 0.2900 0.2800 0.2850 94,500 +0.00(+0.00%)
Nov 21, 2017 0.2800 0.2850 0.2750 0.2850 58,545 -0.01(-1.72%)
Nov 20, 2017 0.3050 0.3050 0.2850 0.2900 84,500 -0.02(-4.92%)
Nov 17, 2017 0.3050 0.3050 0.2900 0.3050 716,500 +0.03(+12.96%)
Nov 16, 2017 0.2700 0.2800 0.2700 0.2700 84,920 +0.01(+1.89%)
Nov 15, 2017 0.2700 0.2750 0.2650 0.2650 218,500 -0.01(-3.64%)
Nov 14, 2017 0.2850 0.2900 0.2750 0.2750 220,000 -0.01(-1.79%)
Nov 13, 2017 0.2950 0.2950 0.2800 0.2800 469,006 -0.01(-3.45%)
Nov 10, 2017 0.2850 0.2950 0.2850 0.2900 303,700 +0.01(+1.75%)
Nov 09, 2017 0.2800 0.2850 0.2750 0.2850 352,500 +0.00(+0.00%)
Nov 08, 2017 0.2850 0.2950 0.2850 0.2850 315,523 +0.00(+0.00%)
Nov 07, 2017 0.2750 0.2850 0.2750 0.2850 192,724 +0.00(+1.79%)
Nov 06, 2017 0.2800 0.2850 0.2700 0.2800 776,800 -0.00(-1.75%)
Nov 03, 2017 0.2800 0.2900 0.2800 0.2850 416,079 +0.00(+0.00%)
Nov 02, 2017 0.2800 0.2850 0.2750 0.2850 195,686 +0.00(+1.79%)
Nov 01, 2017 0.2750 0.2800 0.2650 0.2800 301,210 +0.00(+0.00%)
Oct 31, 2017 0.2900 0.2900 0.2750 0.2800 382,000 +0.00(+0.00%)
Oct 30, 2017 0.3000 0.3050 0.2800 0.2800 206,700 -0.02(-8.20%)
Oct 27, 2017 0.2800 0.3050 0.2750 0.3050 537,625 +0.02(+8.93%)
Oct 26, 2017 0.3000 0.3000 0.2800 0.2800 860,408 -0.01(-5.08%)
Oct 25, 2017 0.3200 0.3200 0.2850 0.2950 1,755,289 -0.04(-11.94%)
Oct 24, 2017 0.3250 0.3350 0.3250 0.3350 63,400 +0.01(+3.08%)
Oct 23, 2017 0.3300 0.3400 0.3250 0.3250 147,449 -0.02(-4.41%)
Oct 20, 2017 0.3500 0.3500 0.3400 0.3400 66,100 -0.01(-2.86%)
Oct 19, 2017 0.3450 0.3500 0.3450 0.3500 126,700 -0.01(-1.41%)
Oct 18, 2017 0.3500 0.3550 0.3450 0.3550 127,500 +0.00(+0.00%)
Oct 17, 2017 0.3500 0.3600 0.3500 0.3550 443,500 +0.02(+5.97%)
Oct 16, 2017 0.3500 0.3500 0.3350 0.3350 227,700 -0.02(-6.94%)
Oct 13, 2017 0.3500 0.3600 0.3500 0.3600 73,000 +0.01(+2.86%)
Oct 12, 2017 0.3550 0.3550 0.3450 0.3500 224,680 -0.01(-1.41%)
Oct 11, 2017 0.3500 0.3600 0.3500 0.3550 113,000 -0.01(-1.39%)
Oct 10, 2017 0.3400 0.3700 0.3400 0.3600 380,717 +0.01(+2.86%)
Oct 06, 2017 0.3450 0.3500 0.3350 0.3500 372,000 +0.00(+0.00%)
Oct 05, 2017 0.3500 0.3650 0.3500 0.3500 644,250 +0.01(+2.94%)
Oct 04, 2017 0.3500 0.3500 0.3400 0.3400 88,570 -0.01(-2.86%)
Oct 03, 2017 0.3450 0.3500 0.3300 0.3500 116,138 +0.01(+1.45%)
Oct 02, 2017 0.3350 0.3550 0.3250 0.3450 622,892 +0.02(+7.81%)
Sep 29, 2017 0.3150 0.3250 0.3150 0.3200 551,500 +0.00(+0.00%)
Sep 28, 2017 0.3150 0.3250 0.3150 0.3200 91,400 +0.00(+0.00%)
Sep 27, 2017 0.3150 0.3200 0.3150 0.3200 211,888 +0.00(+0.00%)
Sep 26, 2017 0.3200 0.3250 0.3150 0.3200 193,000 +0.00(+0.00%)
Sep 25, 2017 0.3150 0.3200 0.3150 0.3200 157,444 +0.01(+1.59%)
Sep 22, 2017 0.3200 0.3250 0.3100 0.3150 223,190 +0.01(+1.61%)
Sep 21, 2017 0.3200 0.3300 0.3100 0.3100 167,900 -0.02(-6.06%)
Sep 20, 2017 0.3150 0.3300 0.3100 0.3300 270,272 +0.02(+4.76%)
Sep 19, 2017 0.3250 0.3250 0.3150 0.3150 161,388 +0.00(+0.00%)
Sep 18, 2017 0.3200 0.3300 0.3150 0.3150 141,000 -0.02(-5.97%)
Sep 15, 2017 0.3250 0.3350 0.3250 0.3350 109,400 +0.00(+0.00%)
Sep 14, 2017 0.3300 0.3350 0.3200 0.3350 435,000 -0.01(-1.47%)
Sep 13, 2017 0.3400 0.3400 0.3200 0.3400 660,465 +0.00(+0.00%)
Sep 12, 2017 0.3550 0.3550 0.3400 0.3400 159,050 -0.00(-1.45%)
Sep 11, 2017 0.3500 0.3500 0.3400 0.3450 103,126 -0.01(-1.43%)
Sep 08, 2017 0.3450 0.3500 0.3300 0.3500 445,300 +0.01(+2.94%)
Sep 07, 2017 0.3550 0.3550 0.3350 0.3400 524,857 -0.01(-2.86%)
Sep 06, 2017 0.3600 0.3600 0.3400 0.3500 534,615 -0.01(-2.78%)
Sep 05, 2017 0.3700 0.3700 0.3500 0.3600 678,260 -0.01(-2.70%)
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.