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 (%)
May 31, 2018 0.2100 0.2100 0.1900 0.1950 92,299 -0.01(-7.14%)
May 30, 2018 0.2000 0.2100 0.2000 0.2100 75,430 +0.00(+0.00%)
May 29, 2018 0.2050 0.2150 0.2000 0.2100 241,350 +0.00(+0.00%)
May 28, 2018 0.2150 0.2150 0.2100 0.2100 28,000 -0.01(-4.55%)
May 25, 2018 0.2200 0.2200 0.2200 0.2200 120,000 +0.00(+0.00%)
May 24, 2018 0.2200 0.2250 0.2200 0.2200 122,261 +0.01(+2.33%)
May 23, 2018 0.2200 0.2200 0.2100 0.2150 78,200 -0.01(-2.27%)
May 22, 2018 0.2200 0.2200 0.2200 0.2200 13,805 -0.01(-2.22%)
May 18, 2018 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
May 17, 2018 0.2300 0.2350 0.2200 0.2300 141,600 +0.00(+0.00%)
May 16, 2018 0.2200 0.2300 0.2200 0.2300 34,798 +0.01(+2.22%)
May 15, 2018 0.2300 0.2300 0.2200 0.2250 17,800 -0.01(-2.17%)
May 14, 2018 0.2350 0.2350 0.2300 0.2300 4,950 +0.00(+0.00%)
May 11, 2018 0.2300 0.2300 0.2300 0.2300 8,652 +0.00(+0.00%)
May 10, 2018 0.2300 0.2300 0.2300 0.2300 109,500 -0.00(-2.13%)
May 09, 2018 0.2300 0.2350 0.2300 0.2350 26,370 +0.00(+2.17%)
May 08, 2018 0.2200 0.2400 0.2200 0.2300 38,000 +0.01(+2.22%)
May 07, 2018 0.2300 0.2300 0.2250 0.2250 103,950 +0.00(+0.00%)
May 04, 2018 0.2250 0.2250 0.2200 0.2250 105,555 -0.01(-2.17%)
May 03, 2018 0.2300 0.2300 0.2200 0.2300 82,130 -0.00(-2.13%)
May 02, 2018 0.2300 0.2350 0.2300 0.2350 19,000 +0.00(+2.17%)
May 01, 2018 0.2350 0.2350 0.2300 0.2300 78,900 -0.02(-8.00%)
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%)
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.