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, 2018 0.2500 0.2500 0.2500 0.2500 18,666 +0.01(+4.17%)
Apr 27, 2018 0.2400 0.2400 0.2350 0.2400 133,700 +0.00(+0.00%)
Apr 26, 2018 0.2400 0.2400 0.2350 0.2400 75,568 +0.00(+0.00%)
Apr 25, 2018 0.2300 0.2400 0.2300 0.2400 116,500 +0.00(+0.00%)
Apr 24, 2018 0.2450 0.2500 0.2100 0.2400 334,760 -0.01(-4.00%)
Apr 23, 2018 0.2450 0.2550 0.2450 0.2500 215,510 -0.01(-1.96%)
Apr 20, 2018 0.2550 0.2600 0.2500 0.2550 411,000 +0.00(+0.00%)
Apr 19, 2018 0.2400 0.2600 0.2400 0.2550 527,873 +0.02(+6.25%)
Apr 18, 2018 0.2200 0.2450 0.2200 0.2400 686,881 +0.02(+11.63%)
Apr 17, 2018 0.2100 0.2150 0.2050 0.2150 681,420 +0.01(+7.50%)
Apr 16, 2018 0.1900 0.2100 0.1900 0.2000 382,350 +0.01(+2.56%)
Apr 13, 2018 0.1900 0.1950 0.1850 0.1950 52,470 +0.01(+2.63%)
Apr 12, 2018 0.1950 0.1950 0.1850 0.1900 51,000 -0.01(-2.56%)
Apr 11, 2018 0.1900 0.2000 0.1800 0.1950 219,100 +0.01(+5.41%)
Apr 10, 2018 0.1950 0.1950 0.1800 0.1850 236,503 -0.01(-5.13%)
Apr 09, 2018 0.2000 0.2050 0.1950 0.1950 198,400 -0.01(-7.14%)
Apr 06, 2018 0.1950 0.2100 0.1950 0.2100 1,002,192 +0.01(+7.69%)
Apr 05, 2018 0.1900 0.1950 0.1900 0.1950 84,100 -0.01(-2.50%)
Apr 04, 2018 0.2050 0.2050 0.1950 0.2000 323,048 -0.00(-2.44%)
Apr 03, 2018 0.2000 0.2050 0.2000 0.2050 215,183 +0.01(+5.13%)
Apr 02, 2018 0.2000 0.2100 0.1950 0.1950 216,270 -0.01(-2.50%)
Mar 29, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Mar 28, 2018 0.2500 0.2500 0.1900 0.1950 3,240,486 -0.09(-32.76%)
Mar 27, 2018 0.2900 0.2900 0.2800 0.2900 68,000 +0.00(+0.00%)
Mar 26, 2018 0.2750 0.2950 0.2750 0.2900 205,270 +0.01(+5.45%)
Mar 23, 2018 0.2650 0.2750 0.2600 0.2750 342,500 +0.02(+5.77%)
Mar 22, 2018 0.2600 0.2650 0.2600 0.2600 23,000 -0.01(-1.89%)
Mar 21, 2018 0.2500 0.2650 0.2500 0.2650 56,300 +0.01(+3.92%)
Mar 20, 2018 0.2650 0.2650 0.2500 0.2550 314,000 -0.01(-3.77%)
Mar 19, 2018 0.2550 0.2650 0.2550 0.2650 27,500 +0.02(+6.00%)
Mar 16, 2018 0.2450 0.2600 0.2350 0.2500 533,150 +0.01(+4.17%)
Mar 15, 2018 0.2600 0.2600 0.2400 0.2400 318,600 -0.02(-5.88%)
Mar 14, 2018 0.2650 0.2550 0.2550 58,500 -0.01(-1.92%)
Mar 13, 2018 0.2550 0.2700 0.2550 0.2600 155,200 +0.00(+0.00%)
Mar 12, 2018 0.2650 0.2700 0.2550 0.2600 110,500 -0.01(-3.70%)
Mar 09, 2018 0.2600 0.2700 0.2550 0.2700 179,300 +0.01(+1.89%)
Mar 08, 2018 0.2750 0.2800 0.2550 0.2650 540,300 -0.01(-3.64%)
Mar 07, 2018 0.2700 0.2750 0.2650 0.2750 65,600 +0.00(+0.00%)
Mar 06, 2018 0.2750 0.2750 0.2700 0.2750 197,900 +0.00(+0.00%)
Mar 05, 2018 0.2800 0.2900 0.2750 0.2750 98,800 -0.01(-5.17%)
Mar 02, 2018 0.2750 0.2900 0.2750 0.2900 232,300 +0.02(+7.41%)
Mar 01, 2018 0.2700 0.2800 0.2650 0.2700 215,300 +0.01(+1.89%)
Feb 28, 2018 0.2650 0.2650 0.2650 0.2650 48,500 +0.00(+0.00%)
Feb 27, 2018 0.2750 0.2750 0.2650 0.2650 131,000 +0.00(+0.00%)
Feb 26, 2018 0.2800 0.2800 0.2650 0.2650 61,300 -0.02(-5.36%)
Feb 23, 2018 0.2700 0.2800 0.2550 0.2800 564,550 +0.01(+3.70%)
Feb 22, 2018 0.2800 0.2800 0.2700 0.2700 348,120 -0.01(-5.26%)
Feb 21, 2018 0.2800 0.2950 0.2800 0.2850 379,820 -0.01(-3.39%)
Feb 20, 2018 0.3150 0.3150 0.2800 0.2950 160,400 -0.02(-6.35%)
Feb 16, 2018 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Feb 15, 2018 0.3200 0.3200 0.3200 0.3200 77,000 +0.01(+1.59%)
Feb 14, 2018 0.2900 0.3350 0.2900 0.3150 187,110 +0.03(+8.62%)
Feb 13, 2018 0.2900 0.3000 0.2850 0.2900 106,000 +0.00(+0.00%)
Feb 12, 2018 0.3000 0.3100 0.2800 0.2900 114,525 -0.01(-1.69%)
Feb 09, 2018 0.3050 0.3050 0.2900 0.2950 188,600 -0.02(-4.84%)
Feb 08, 2018 0.3300 0.3350 0.3050 0.3100 137,500 -0.01(-3.13%)
Feb 07, 2018 0.3300 0.3300 0.3150 0.3200 302,150 -0.01(-3.03%)
Feb 06, 2018 0.3250 0.3400 0.3250 0.3300 146,500 -0.01(-1.49%)
Feb 05, 2018 0.3200 0.3200 0.3200 0.3350 201,200 -0.01(-1.47%)
Feb 02, 2018 0.3500 0.3500 0.3200 0.3400 435,846 -0.00(-1.45%)
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.