Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldquest Mining Corp (TSV: GQC )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 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 (%)
Jun 30, 2017 0.3800 0.3850 0.3700 0.3800 522,341 -0.01(-1.30%)
Jun 29, 2017 0.3700 0.3850 0.3700 0.3850 60,000 +0.00(+0.00%)
Jun 28, 2017 0.3800 0.3850 0.3750 0.3850 119,460 +0.01(+1.32%)
Jun 27, 2017 0.3850 0.3950 0.3800 0.3800 70,587 -0.01(-2.56%)
Jun 26, 2017 0.3850 0.3900 0.3850 0.3900 180,426 -0.02(-3.70%)
Jun 23, 2017 0.4000 0.4000 0.3950 0.4050 175,100 +0.02(+3.85%)
Jun 22, 2017 0.3950 0.3950 0.3900 0.3900 104,400 +0.00(+0.00%)
Jun 21, 2017 0.3900 0.4000 0.3900 0.3900 210,500 -0.01(-1.27%)
Jun 20, 2017 0.4000 0.4050 0.3900 0.3950 170,587 -0.01(-1.25%)
Jun 19, 2017 0.4100 0.4100 0.4000 0.4000 179,300 -0.01(-3.61%)
Jun 16, 2017 0.3950 0.4250 0.3950 0.4150 217,900 +0.02(+6.41%)
Jun 15, 2017 0.3800 0.4000 0.3800 0.3900 39,632 +0.01(+1.30%)
Jun 14, 2017 0.4000 0.4100 0.3850 0.3850 285,889 +0.00(+0.00%)
Jun 13, 2017 0.4000 0.4000 0.3850 0.3850 188,540 -0.01(-2.53%)
Jun 12, 2017 0.3950 0.4050 0.3900 0.3950 74,500 +0.00(+0.00%)
Jun 09, 2017 0.4050 0.4100 0.3950 0.3950 123,000 +0.00(+0.00%)
Jun 08, 2017 0.4050 0.4150 0.3950 0.3950 214,800 -0.01(-1.25%)
Jun 07, 2017 0.4300 0.4400 0.4000 0.4000 284,240 -0.03(-8.05%)
Jun 06, 2017 0.4200 0.4400 0.4100 0.4350 335,780 +0.02(+4.82%)
Jun 05, 2017 0.4200 0.4450 0.4150 0.4150 221,846 -0.01(-1.19%)
Jun 02, 2017 0.4400 0.4400 0.4200 0.4200 295,119 -0.02(-4.55%)
Jun 01, 2017 0.4350 0.4450 0.4300 0.4400 202,444 +0.01(+2.33%)
May 31, 2017 0.4300 0.4550 0.4200 0.4300 363,123 +0.00(+0.00%)
May 30, 2017 0.4600 0.4600 0.4200 0.4300 104,570 -0.01(-1.15%)
May 29, 2017 0.4600 0.4600 0.4300 0.4350 181,300 -0.02(-4.40%)
May 26, 2017 0.4400 0.4550 0.4400 0.4550 454,620 +0.04(+8.33%)
May 25, 2017 0.4350 0.4450 0.4150 0.4200 336,846 -0.02(-3.45%)
May 24, 2017 0.4400 0.4500 0.4350 0.4350 265,200 +0.00(+0.00%)
May 23, 2017 0.4500 0.4600 0.4350 0.4350 415,044 -0.01(-1.14%)
May 19, 2017 0.4400 0.4500 0.4200 0.4400 290,810 +0.00(+0.00%)
May 18, 2017 0.4500 0.4700 0.4400 0.4400 196,723 -0.03(-5.38%)
May 17, 2017 0.4550 0.4700 0.4500 0.4650 633,300 +0.03(+6.90%)
May 16, 2017 0.4250 0.4650 0.4100 0.4350 200,818 +0.01(+2.35%)
May 15, 2017 0.4100 0.4300 0.4100 0.4250 235,500 +0.02(+6.25%)
May 12, 2017 0.4000 0.4150 0.3950 0.4000 226,873 +0.01(+1.27%)
May 11, 2017 0.3850 0.3950 0.3850 0.3950 131,750 +0.02(+3.95%)
May 10, 2017 0.3750 0.3950 0.3700 0.3800 129,450 +0.01(+2.70%)
May 09, 2017 0.3700 0.3800 0.3700 0.3700 86,000 -0.01(-1.33%)
May 08, 2017 0.3800 0.3850 0.3700 0.3750 312,736 -0.01(-1.32%)
May 05, 2017 0.3800 0.4000 0.3800 0.3800 283,650 +0.00(+0.00%)
May 04, 2017 0.4000 0.4050 0.3650 0.3800 812,900 -0.02(-5.00%)
May 03, 2017 0.4150 0.4300 0.3950 0.4000 514,875 -0.02(-5.88%)
May 02, 2017 0.4150 0.4250 0.4100 0.4250 263,630 +0.00(+0.00%)
May 01, 2017 0.4450 0.4500 0.4250 0.4250 139,068 -0.02(-4.49%)
Apr 28, 2017 0.4350 0.4450 0.4350 0.4450 113,449 +0.02(+3.49%)
Apr 27, 2017 0.4450 0.4550 0.4200 0.4300 383,825 -0.02(-4.44%)
Apr 26, 2017 0.4550 0.4600 0.4500 0.4500 174,930 -0.01(-1.10%)
Apr 25, 2017 0.4700 0.4700 0.4550 0.4550 127,150 -0.01(-3.19%)
Apr 24, 2017 0.4650 0.4750 0.4600 0.4700 68,375 +0.00(+1.08%)
Apr 21, 2017 0.4750 0.4750 0.4500 0.4650 274,200 +0.00(+0.00%)
Apr 20, 2017 0.4400 0.4650 0.4400 0.4650 986,875 +0.03(+5.68%)
Apr 19, 2017 0.4650 0.4700 0.4400 0.4400 205,530 -0.02(-4.35%)
Apr 18, 2017 0.4700 0.4700 0.4600 0.4600 97,500 +0.00(+0.00%)
Apr 17, 2017 0.4750 0.4800 0.4600 0.4600 180,810 -0.01(-2.13%)
Apr 13, 2017 0.4700 0.4750 0.4600 0.4700 329,535 +0.00(+1.08%)
Apr 12, 2017 0.4650 0.4750 0.4450 0.4650 323,589 -0.01(-2.11%)
Apr 11, 2017 0.4700 0.4800 0.4700 0.4750 279,096 +0.01(+1.06%)
Apr 10, 2017 0.4750 0.4750 0.4650 0.4700 154,348 -0.01(-1.05%)
Apr 07, 2017 0.4850 0.4850 0.4700 0.4750 284,300 +0.00(+0.00%)
Apr 06, 2017 0.4800 0.4800 0.4700 0.4750 153,000 -0.01(-1.04%)
Apr 05, 2017 0.4800 0.4850 0.4700 0.4800 246,714 +0.00(+0.00%)
Apr 04, 2017 0.4900 0.5000 0.4800 0.4800 237,094 -0.01(-1.03%)
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.