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: 11:52 AM 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 (%)
Mar 31, 2014 0.3200 0.3400 0.3200 0.3350 131,760 +0.02(+4.69%)
Mar 28, 2014 0.3150 0.3250 0.3150 0.3200 111,000 +0.01(+1.59%)
Mar 27, 2014 0.3100 0.3250 0.3100 0.3150 43,000 +0.01(+1.61%)
Mar 26, 2014 0.3350 0.3400 0.3100 0.3100 266,139 -0.03(-7.46%)
Mar 25, 2014 0.3500 0.3500 0.3300 0.3350 60,575 +0.01(+1.52%)
Mar 24, 2014 0.3400 0.3600 0.3250 0.3300 446,994 -0.01(-4.35%)
Mar 21, 2014 0.3600 0.3600 0.3450 0.3450 168,626 -0.02(-4.17%)
Mar 20, 2014 0.3400 0.3600 0.3350 0.3600 270,100 +0.01(+2.86%)
Mar 19, 2014 0.3400 0.3550 0.3400 0.3500 144,300 +0.00(+0.00%)
Mar 18, 2014 0.3500 0.3550 0.3400 0.3500 260,378 -0.01(-1.41%)
Mar 17, 2014 0.3650 0.3800 0.3450 0.3550 395,310 +0.00(+0.00%)
Mar 14, 2014 0.3200 0.3700 0.3200 0.3550 1,469,015 +0.04(+14.52%)
Mar 13, 2014 0.3100 0.3100 0.3100 0.3100 843,390 +0.01(+3.33%)
Mar 12, 2014 0.3000 0.3200 0.2950 0.3000 1,311,543 +0.00(+0.00%)
Mar 11, 2014 0.3100 0.3200 0.3000 0.3000 436,807 -0.02(-4.76%)
Mar 10, 2014 0.3200 0.3250 0.3050 0.3150 769,800 -0.01(-1.56%)
Mar 07, 2014 0.3350 0.3350 0.3150 0.3200 503,110 -0.02(-5.88%)
Mar 06, 2014 0.3400 0.3400 0.3250 0.3400 195,015 +0.00(+0.00%)
Mar 05, 2014 0.3600 0.3600 0.3300 0.3400 1,073,800 -0.02(-5.56%)
Mar 04, 2014 0.3750 0.3750 0.3450 0.3600 656,940 +0.00(+0.00%)
Mar 03, 2014 0.3750 0.3750 0.3400 0.3600 448,843 -0.01(-1.37%)
Feb 28, 2014 0.3400 0.3750 0.3400 0.3650 267,783 +0.01(+1.39%)
Feb 27, 2014 0.3550 0.3600 0.3350 0.3600 183,753 +0.01(+1.41%)
Feb 26, 2014 0.3600 0.3600 0.3500 0.3550 30,500 -0.01(-1.39%)
Feb 25, 2014 0.3600 0.3600 0.3500 0.3600 188,960 +0.00(+0.00%)
Feb 24, 2014 0.3750 0.3750 0.3500 0.3600 319,616 -0.01(-2.70%)
Feb 21, 2014 0.3500 0.3800 0.3500 0.3700 668,713 +0.02(+4.23%)
Feb 20, 2014 0.3500 0.3550 0.3450 0.3550 166,834 +0.01(+4.41%)
Feb 19, 2014 0.3500 0.3500 0.3400 0.3400 198,647 -0.01(-2.86%)
Feb 18, 2014 0.3550 0.3550 0.3400 0.3500 273,208 +0.01(+2.94%)
Feb 14, 2014 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Feb 13, 2014 0.3500 0.3550 0.3400 0.3500 231,399 +0.00(+0.00%)
Feb 12, 2014 0.3600 0.3600 0.3400 0.3500 140,390 +0.00(+0.00%)
Feb 11, 2014 0.3600 0.3600 0.3450 0.3500 345,665 +0.01(+2.94%)
Feb 10, 2014 0.3750 0.3850 0.3200 0.3400 475,602 -0.02(-5.56%)
Feb 07, 2014 0.3100 0.3700 0.3100 0.3600 322,744 +0.03(+9.09%)
Feb 06, 2014 0.2950 0.3300 0.2950 0.3300 181,106 +0.04(+11.86%)
Feb 05, 2014 0.2900 0.2950 0.2800 0.2950 145,600 +0.01(+3.51%)
Feb 04, 2014 0.2750 0.2900 0.2750 0.2850 223,630 +0.01(+5.56%)
Feb 03, 2014 0.2700 0.2700 0.2600 0.2700 63,100 -0.01(-1.82%)
Jan 31, 2014 0.2650 0.2800 0.2650 0.2750 213,900 +0.01(+1.85%)
Jan 30, 2014 0.2700 0.2800 0.2550 0.2700 194,483 -0.01(-3.57%)
Jan 29, 2014 0.2700 0.2800 0.2650 0.2800 113,700 +0.02(+5.66%)
Jan 28, 2014 0.2800 0.2800 0.2600 0.2650 108,240 -0.02(-5.36%)
Jan 27, 2014 0.2900 0.2900 0.2600 0.2800 191,650 -0.00(-1.75%)
Jan 24, 2014 0.2900 0.2950 0.2700 0.2850 119,200 +0.00(+0.00%)
Jan 23, 2014 0.2600 0.3000 0.2600 0.2850 180,946 +0.02(+9.62%)
Jan 22, 2014 0.2650 0.2750 0.2600 0.2600 97,400 +0.00(+0.00%)
Jan 21, 2014 0.2700 0.2700 0.2550 0.2600 286,100 -0.01(-1.89%)
Jan 20, 2014 0.2700 0.2800 0.2550 0.2650 161,619 -0.01(-3.64%)
Jan 17, 2014 0.2650 0.2900 0.2650 0.2750 174,160 +0.02(+7.84%)
Jan 16, 2014 0.2600 0.2650 0.2450 0.2550 1,143,300 -0.01(-3.77%)
Jan 15, 2014 0.2750 0.2800 0.2650 0.2650 535,550 -0.01(-3.64%)
Jan 14, 2014 0.2750 0.2750 0.2700 0.2750 73,978 +0.01(+1.85%)
Jan 13, 2014 0.2800 0.2800 0.2650 0.2700 168,110 -0.01(-1.82%)
Jan 10, 2014 0.2800 0.2800 0.2750 0.2750 21,616 +0.00(+0.00%)
Jan 09, 2014 0.2750 0.2750 0.2700 0.2750 47,360 +0.01(+3.77%)
Jan 08, 2014 0.2600 0.2700 0.2600 0.2650 135,800 +0.00(+0.00%)
Jan 07, 2014 0.2700 0.2700 0.2650 0.2650 107,500 -0.02(-5.36%)
Jan 06, 2014 0.2700 0.2800 0.2650 0.2800 181,459 -0.00(-1.75%)
Jan 03, 2014 0.2850 0.2850 0.2700 0.2850 10,600 +0.01(+5.56%)
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.