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 (%)
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%)
Feb 01, 2018 0.3600 0.3600 0.3350 0.3450 204,005 -0.01(-2.82%)
Jan 31, 2018 0.3600 0.3700 0.3500 0.3550 431,615 -0.02(-4.05%)
Jan 30, 2018 0.3750 0.3800 0.3750 0.3700 1,090,166 -0.01(-2.63%)
Jan 29, 2018 0.3850 0.3900 0.3800 0.3800 240,563 -0.02(-5.00%)
Jan 26, 2018 0.3950 0.4000 0.3850 0.4000 97,288 +0.00(+0.00%)
Jan 25, 2018 0.4150 0.4200 0.3950 0.4000 362,425 -0.01(-2.44%)
Jan 24, 2018 0.4000 0.4100 0.3800 0.4100 579,500 +0.03(+7.89%)
Jan 23, 2018 0.4600 0.4600 0.3500 0.3800 1,318,646 -0.06(-13.64%)
Jan 22, 2018 0.3800 0.4400 0.3800 0.4400 662,979 +0.06(+15.79%)
Jan 19, 2018 0.3800 0.3900 0.3750 0.3800 171,600 -0.01(-1.30%)
Jan 18, 2018 0.3850 0.3900 0.3750 0.3850 120,250 -0.02(-3.75%)
Jan 17, 2018 0.4200 0.4250 0.4000 0.4000 227,500 -0.03(-6.98%)
Jan 16, 2018 0.4400 0.4400 0.4200 0.4300 260,050 -0.01(-2.27%)
Jan 15, 2018 0.4200 0.4400 0.4000 0.4400 613,162 +0.01(+2.33%)
Jan 12, 2018 0.3800 0.4300 0.3750 0.4300 486,325 +0.06(+16.22%)
Jan 11, 2018 0.3650 0.3800 0.3650 0.3700 171,352 +0.00(+0.00%)
Jan 10, 2018 0.3750 0.3750 0.3650 0.3700 140,475 +0.00(+0.00%)
Jan 09, 2018 0.3650 0.3700 0.3600 0.3700 381,803 +0.00(+0.00%)
Jan 08, 2018 0.3650 0.3700 0.3600 0.3700 407,419 +0.01(+1.37%)
Jan 05, 2018 0.3700 0.3700 0.3600 0.3650 156,000 +0.00(+0.00%)
Jan 04, 2018 0.3550 0.3650 0.3550 0.3650 202,650 +0.01(+1.39%)
Jan 03, 2018 0.3600 0.3650 0.3550 0.3600 795,200 +0.00(+0.00%)
Jan 02, 2018 0.3650 0.3700 0.3500 0.3600 305,227 -0.01(-1.37%)
Dec 29, 2017 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Dec 28, 2017 0.3600 0.3650 0.3600 0.3650 190,600 +0.00(+0.00%)
Dec 27, 2017 0.3600 0.3650 0.3550 0.3650 38,700 +0.01(+1.39%)
Dec 22, 2017 0.3500 0.3600 0.3500 0.3600 160,100 +0.01(+2.86%)
Dec 21, 2017 0.3500 0.3600 0.3500 0.3500 203,500 +0.00(+0.00%)
Dec 20, 2017 0.3550 0.3550 0.3450 0.3500 219,526 +0.00(+0.00%)
Dec 19, 2017 0.3500 0.3550 0.3500 0.3500 231,570 +0.00(+0.00%)
Dec 18, 2017 0.3350 0.3500 0.3300 0.3500 387,442 +0.00(+0.00%)
Dec 15, 2017 0.3100 0.3500 0.3000 0.3500 897,075 +0.04(+12.90%)
Dec 14, 2017 0.2950 0.3100 0.2900 0.3100 538,500 +0.02(+6.90%)
Dec 13, 2017 0.2800 0.2900 0.2800 0.2900 56,400 +0.01(+1.75%)
Dec 12, 2017 0.2800 0.2900 0.2800 0.2850 63,364 +0.00(+1.79%)
Dec 11, 2017 0.2750 0.2900 0.2750 0.2800 107,700 +0.00(+0.00%)
Dec 08, 2017 0.2800 0.2800 0.2700 0.2800 128,890 -0.00(-1.75%)
Dec 07, 2017 0.2800 0.2850 0.2750 0.2850 102,500 -0.01(-1.72%)
Dec 06, 2017 0.2850 0.2900 0.2800 0.2900 235,000 +0.00(+0.00%)
Dec 05, 2017 0.2900 0.2900 0.2900 0.2900 164,000 +0.00(+0.00%)
Dec 04, 2017 0.2800 0.2950 0.2800 0.2900 167,450 +0.00(+0.00%)
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.