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, 2024 0.2000 0.2000 0.1900 0.1900 147,350 -0.01(-5.00%)
Apr 29, 2024 0.2000 0.2000 0.2000 0.2000 19,000 +0.01(+2.56%)
Apr 26, 2024 0.1700 0.2050 0.1650 0.1950 217,500 +0.02(+11.43%)
Apr 25, 2024 0.1800 0.1800 0.1750 0.1750 36,500 -0.01(-2.78%)
Apr 24, 2024 0.1750 0.1800 0.1700 0.1800 30,500 +0.01(+2.86%)
Apr 23, 2024 0.1750 0.1750 0.1650 0.1750 62,000 +0.00(+0.00%)
Apr 22, 2024 0.1800 0.1800 0.1750 0.1750 44,457 -0.01(-2.78%)
Apr 19, 2024 0.1800 0.1800 0.1800 0.1800 16,000 +0.01(+2.86%)
Apr 18, 2024 0.1700 0.1750 0.1700 0.1750 20,000 +0.00(+2.94%)
Apr 17, 2024 0.1700 0.1700 0.1700 0.1700 30,000 -0.00(-2.86%)
Apr 16, 2024 0.1750 0.1750 0.1750 0.1750 52,100 +0.01(+6.06%)
Apr 15, 2024 0.1650 0.1650 0.1650 0.1650 12,500 -0.01(-5.71%)
Apr 12, 2024 0.1850 0.1850 0.1700 0.1750 152,000 +0.00(+0.00%)
Apr 11, 2024 0.1800 0.1800 0.1750 0.1750 57,948 -0.01(-2.78%)
Apr 10, 2024 0.1750 0.1800 0.1700 0.1800 40,300 +0.01(+2.86%)
Apr 09, 2024 0.1800 0.1800 0.1750 0.1750 8,662 +0.00(+0.00%)
Apr 08, 2024 0.1650 0.1800 0.1650 0.1750 150,412 +0.01(+6.06%)
Apr 05, 2024 0.1700 0.1700 0.1650 0.1650 5,000 -0.01(-2.94%)
Apr 04, 2024 0.1700 0.1700 0.1700 0.1700 9,000 +0.00(+0.00%)
Apr 03, 2024 0.1850 0.1850 0.1600 0.1700 194,600 -0.01(-5.56%)
Apr 02, 2024 0.1600 0.1900 0.1600 0.1800 338,213 +0.03(+20.00%)
Apr 01, 2024 0.1500 0.1550 0.1500 0.1500 55,970 +0.00(+0.00%)
Mar 28, 2024 0.1500 0 +0.01(+3.45%)
Mar 26, 2024 0.1450 2 +0.00(+3.57%)
Mar 25, 2024 0.1500 0.1500 0.1400 0.1400 33,000 +0.00(+0.00%)
Mar 22, 2024 0.1450 0.1450 0.1400 0.1400 10,500 +0.01(+3.70%)
Mar 21, 2024 0.1400 0.1400 0.1350 0.1350 13,999 +0.01(+3.85%)
Mar 20, 2024 0.1250 0.1300 0.1250 0.1300 130,500 +0.00(+0.00%)
Mar 19, 2024 0.1350 0.1350 0.1300 0.1300 29,500 -0.01(-3.70%)
Mar 18, 2024 0.1400 0.1500 0.1300 0.1350 80,500 +0.01(+3.85%)
Mar 15, 2024 0.1300 0.1350 0.1300 0.1300 123,000 -0.01(-3.70%)
Mar 14, 2024 0.1250 0.1350 0.1250 0.1350 73,000 +0.02(+12.50%)
Mar 13, 2024 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Mar 12, 2024 0.1100 0.1200 0.1100 0.1200 134,000 +0.00(+4.35%)
Mar 11, 2024 0.1150 0.1150 0.1100 0.1150 61,000 +0.01(+4.55%)
Mar 08, 2024 0.1150 0.1150 0.1100 0.1100 35,000 +0.01(+4.76%)
Mar 07, 2024 0.1100 0.1100 0.1050 0.1050 65,590 -0.01(-4.55%)
Mar 06, 2024 0.1050 0.1100 0.1050 0.1100 71,000 +0.01(+4.76%)
Mar 05, 2024 0.1050 0.1100 0.1000 0.1050 29,500 -0.01(-4.55%)
Mar 01, 2024 0.1100 0 +0.00(+0.00%)
Feb 29, 2024 0.1000 0.1100 0.1000 0.1100 132,000 +0.01(+10.00%)
Feb 28, 2024 0.1000 0.1000 0.1000 0.1000 44,500 +0.00(+0.00%)
Feb 27, 2024 0.1000 0.1000 0.1000 0.1000 106,500 -0.00(-4.76%)
Feb 23, 2024 0.1050 0 +0.00(+5.00%)
Feb 22, 2024 0.1050 0.1050 0.1000 0.1000 13,000 -0.01(-9.09%)
Feb 21, 2024 0.1100 0.1150 0.1100 0.1100 49,000 -0.01(-4.35%)
Feb 20, 2024 0.1150 0.1150 0.1100 0.1150 49,600 +0.00(+0.00%)
Feb 16, 2024 0.1150 0 +0.01(+4.55%)
Feb 14, 2024 0.1100 0 +0.00(+0.00%)
Feb 13, 2024 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Feb 12, 2024 0.1000 0.1100 0.1000 0.1100 56,001 +0.00(+0.00%)
Feb 09, 2024 0.1100 0.1100 0.1100 0.1100 385,000 +0.00(+0.00%)
Feb 08, 2024 0.1050 0.1100 0.1050 0.1100 135,500 +0.01(+4.76%)
Feb 07, 2024 0.0950 0.1050 0.0950 0.1050 71,000 +0.00(+0.00%)
Feb 06, 2024 0.1050 0.1050 0.1000 0.1050 138,000 -0.01(-4.55%)
Feb 05, 2024 0.1000 0.1100 0.1000 0.1100 188,025 +0.01(+4.76%)
Feb 02, 2024 0.1050 0.1050 0.0900 0.1050 212,906 +0.00(+0.00%)
Feb 01, 2024 0.1050 0.1050 0.1050 0.1050 50,000 +0.00(+0.00%)
Jan 31, 2024 0.1000 0.1050 0.1000 0.1050 223,500 +0.00(+5.00%)
Jan 30, 2024 0.1000 0.1000 0.1000 0.1000 31,100 +0.00(+0.00%)
Jan 29, 2024 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jan 26, 2024 0.1000 0.1000 0.1000 0.1000 2,300 +0.00(+0.00%)
Jan 25, 2024 0.1050 0.1050 0.1000 0.1000 182,000 -0.01(-13.04%)
Jan 24, 2024 0.0900 0.1150 0.0900 0.1150 112,951 +0.01(+15.00%)
Jan 23, 2024 0.1000 0.1000 0.1000 0.1000 55,000 +0.01(+11.11%)
Jan 22, 2024 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Jan 19, 2024 0.1000 0.1000 0.0950 0.0950 59,000 -0.01(-5.00%)
Jan 18, 2024 0.1000 0.1000 0.1000 0.1000 22,500 +0.00(+0.00%)
Jan 17, 2024 0.1000 0.1000 0.1000 0.1000 10,100 +0.00(+0.00%)
Jan 16, 2024 0.1000 0.1000 0.1000 0.1000 108,500 +0.00(+0.00%)
Jan 15, 2024 0.1000 0.1000 0.1000 0.1000 12,780 +0.00(+0.00%)
Jan 12, 2024 0.1000 0.1000 0.1000 0.1000 29,500 -0.00(-4.76%)
Jan 11, 2024 0.1050 0.1050 0.1050 0.1050 1,515 +0.00(+0.00%)
Jan 10, 2024 0.1050 0.1100 0.1050 0.1050 71,500 +0.00(+0.00%)
Jan 08, 2024 0.1050 0 -0.01(-4.55%)
Jan 04, 2024 0.1100 0 +0.01(+4.76%)
Jan 03, 2024 0.1050 0.1050 0.1050 0.1050 26,000 +0.00(+0.00%)
Jan 02, 2024 0.0950 0.1050 0.0900 0.1050 280,080 +0.01(+10.53%)
Dec 29, 2023 0.0950 0 +0.01(+11.76%)
Dec 28, 2023 0.0850 0.0850 0.0850 0.0850 119,000 +0.00(+0.00%)
Dec 27, 2023 0.0850 0.0900 0.0850 0.0850 376,240 -0.00(-5.56%)
Dec 22, 2023 0.0900 0 -0.01(-5.26%)
Dec 21, 2023 0.0950 0.0950 0.0950 0.0950 3,000 -0.01(-5.00%)
Dec 20, 2023 0.0950 0.1100 0.0950 0.1000 55,000 +0.00(+0.00%)
Dec 19, 2023 0.1000 0.1000 0.0950 0.1000 83,500 -0.00(-4.76%)
Dec 18, 2023 0.1150 0.1150 0.1050 0.1050 61,500 -0.01(-8.70%)
Dec 15, 2023 0.1100 0.1150 0.1100 0.1150 43,000 +0.01(+4.55%)
Dec 14, 2023 0.0850 0.1100 0.0850 0.1100 314,300 +0.02(+29.41%)
Dec 13, 2023 0.0850 0.0900 0.0800 0.0850 378,800 +0.01(+6.25%)
Dec 08, 2023 0.0800 0 +0.00(+0.00%)
Dec 06, 2023 0.0800 0 +0.00(+0.00%)
Dec 05, 2023 0.0800 0.0800 0.0800 0.0800 32,000 +0.00(+0.00%)
Dec 04, 2023 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Dec 01, 2023 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Nov 30, 2023 0.0850 0.0850 0.0800 0.0800 113,500 +0.00(+0.00%)
Nov 29, 2023 0.0800 0.0800 0.0800 0.0800 70,000 +0.00(+0.00%)
Nov 28, 2023 0.0750 0.0800 0.0750 0.0800 129,500 +0.01(+6.67%)
Nov 27, 2023 0.0800 0.0800 0.0750 0.0750 71,940 -0.01(-6.25%)
Nov 24, 2023 0.0850 0.0850 0.0800 0.0800 71,000 -0.01(-5.88%)
Nov 22, 2023 0.0850 0 +0.00(+0.00%)
Nov 21, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Nov 20, 2023 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-5.88%)
Nov 17, 2023 0.0850 0.0850 0.0850 0.0850 2,500 +0.00(+0.00%)
Nov 16, 2023 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+6.25%)
Nov 15, 2023 0.0800 0.0800 0.0800 0.0800 67,000 +0.01(+6.67%)
Nov 14, 2023 0.0750 0.0800 0.0750 0.0750 200,600 -0.01(-6.25%)
Nov 13, 2023 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Nov 08, 2023 0.0800 500 +0.00(+0.00%)
Nov 07, 2023 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Nov 03, 2023 0.0800 0 -0.01(-5.88%)
Nov 02, 2023 0.0700 0.0850 0.0700 0.0850 153,428 +0.01(+13.33%)
Nov 01, 2023 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Oct 31, 2023 0.0750 0.0750 0.0750 0.0750 24,000 +0.00(+7.14%)
Oct 30, 2023 0.0700 0.0700 0.0700 0.0700 24,050 -0.00(-6.67%)
Oct 27, 2023 0.0700 0.0750 0.0700 0.0750 247,000 +0.00(+0.00%)
Oct 25, 2023 0.0750 0 -0.01(-11.76%)
Oct 24, 2023 0.0800 0.0850 0.0800 0.0850 12,000 +0.01(+13.33%)
Oct 23, 2023 0.0750 0.0750 0.0750 0.0750 1,600 +0.00(+0.00%)
Oct 20, 2023 0.0800 0.0800 0.0750 0.0750 81,000 -0.01(-6.25%)
Oct 19, 2023 0.0800 0.0800 0.0800 0.0800 18,000 -0.01(-5.88%)
Oct 18, 2023 0.0800 0.0850 0.0800 0.0850 105,060 +0.01(+13.33%)
Oct 17, 2023 0.0750 0.0750 0.0750 0.0750 32,000 +0.00(+7.14%)
Oct 16, 2023 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Oct 13, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Oct 12, 2023 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Oct 11, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Oct 10, 2023 0.0750 0.0750 0.0700 0.0700 43,000 -0.00(-6.67%)
Oct 06, 2023 0.0750 0 +0.00(+0.00%)
Oct 04, 2023 0.0750 0 -0.01(-6.25%)
Oct 03, 2023 0.0800 0.0800 0.0800 0.0800 54,000 +0.00(+0.00%)
Oct 02, 2023 0.0800 0.0800 0.0800 0.0800 57,000 -0.01(-5.88%)
Sep 29, 2023 0.0800 0.0850 0.0800 0.0850 3,000 +0.00(+0.00%)
Sep 28, 2023 0.0850 0.0850 0.0850 0.0850 70,000 +0.01(+6.25%)
Sep 27, 2023 0.0750 0.0800 0.0700 0.0800 388,000 +0.01(+6.67%)
Sep 26, 2023 0.0750 0.0750 0.0700 0.0750 165,000 -0.01(-6.25%)
Sep 25, 2023 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-5.88%)
Sep 22, 2023 0.0800 0.0850 0.0800 0.0850 121,000 +0.01(+6.25%)
Sep 20, 2023 0.0800 0 +0.00(+0.00%)
Sep 19, 2023 0.0850 0.0850 0.0800 0.0800 149,000 +0.00(+0.00%)
Sep 18, 2023 0.0800 0.0800 0.0800 0.0800 1,006 -0.01(-5.88%)
Sep 15, 2023 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+6.25%)
Sep 14, 2023 0.0800 0.0800 0.0800 0.0800 3,790 +0.00(+0.00%)
Sep 13, 2023 0.0800 0.0800 0.0800 0.0800 1,600 +0.00(+0.00%)
Sep 11, 2023 0.0800 0 +0.00(+0.00%)
Sep 08, 2023 0.0800 0.0800 0.0800 0.0800 9,958 +0.00(+0.00%)
Sep 07, 2023 0.0900 0.0900 0.0800 0.0800 170,000 -0.01(-15.79%)
Sep 05, 2023 0.0950 0 +0.01(+5.56%)
Aug 31, 2023 0.0900 0 +0.00(+0.00%)
Aug 30, 2023 0.0900 0.0900 0.0900 0.0900 86,000 +0.00(+0.00%)
Aug 29, 2023 0.0900 0.0900 0.0850 0.0900 243,000 +0.00(+0.00%)
Aug 25, 2023 0.0900 0 +0.00(+0.00%)
Aug 21, 2023 0.0900 0 +0.00(+0.00%)
Aug 18, 2023 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+0.00%)
Aug 17, 2023 0.0950 0.0950 0.0900 0.0900 316,400 +0.00(+0.00%)
Aug 16, 2023 0.0850 0.0900 0.0850 0.0900 299,300 +0.00(+0.00%)
Aug 15, 2023 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+5.88%)
Aug 09, 2023 0.0850 0 -0.00(-5.56%)
Aug 08, 2023 0.0850 0.0900 0.0850 0.0900 177,300 +0.00(+0.00%)
Aug 04, 2023 0.0900 0 +0.00(+5.88%)
Aug 03, 2023 0.0850 0.0850 0.0850 0.0850 2,000 -0.01(-10.53%)
Aug 02, 2023 0.0900 0.0950 0.0900 0.0950 87,000 +0.01(+5.56%)
Aug 01, 2023 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Jul 31, 2023 0.0900 0.0900 0.0900 0.0900 13,500 +0.00(+5.88%)
Jul 28, 2023 0.0900 0.0900 0.0850 0.0850 17,000 -0.00(-5.56%)
Jul 27, 2023 0.0900 0.0900 0.0900 0.0900 3,500 -0.01(-5.26%)
Jul 24, 2023 0.0950 0 +0.01(+5.56%)
Jul 21, 2023 0.0900 0.0900 0.0900 0.0900 62,000 +0.00(+0.00%)
Jul 19, 2023 0.0900 0 +0.00(+5.88%)
Jul 17, 2023 0.0850 0 -0.00(-5.56%)
Jul 14, 2023 0.0900 0.0900 0.0900 0.0900 61,450 +0.00(+0.00%)
Jul 13, 2023 0.0900 0.0900 0.0900 0.0900 8,600 +0.00(+0.00%)
Jul 12, 2023 0.0900 0.0900 0.0900 0.0900 21,048 +0.00(+0.00%)
Jul 10, 2023 0.0900 0 +0.00(+0.00%)
Jul 07, 2023 0.0850 0.0900 0.0800 0.0900 111,000 +0.00(+0.00%)
Jul 05, 2023 0.0900 300 -0.01(-5.26%)
Jun 30, 2023 0.0950 14 -0.01(-5.00%)
Jun 28, 2023 0.1000 0 -0.00(-4.76%)
Jun 27, 2023 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Jun 26, 2023 0.1050 0.1050 0.1000 0.1000 30,500 +0.00(+0.00%)
Jun 23, 2023 0.0950 0.1050 0.0950 0.1000 80,000 +0.01(+5.26%)
Jun 22, 2023 0.0850 0.0950 0.0850 0.0950 174,100 +0.01(+18.75%)
Jun 21, 2023 0.0800 0.0800 0.0800 0.0800 30,000 -0.01(-11.11%)
Jun 20, 2023 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+5.88%)
Jun 16, 2023 0.0850 0 +0.00(+0.00%)
Jun 15, 2023 0.0850 0.0850 0.0850 0.0850 34,000 +0.00(+0.00%)
Jun 14, 2023 0.0900 0.0900 0.0850 0.0850 89,000 -0.00(-5.56%)
Jun 13, 2023 0.0900 0.0900 0.0900 0.0900 36,000 +0.00(+0.00%)
Jun 12, 2023 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Jun 09, 2023 0.0850 0.0950 0.0850 0.0900 59,000 +0.00(+0.00%)
Jun 08, 2023 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Jun 06, 2023 0.0950 803 +0.01(+11.76%)
Jun 05, 2023 0.0900 0.0900 0.0850 0.0850 56,000 -0.01(-10.53%)
Jun 02, 2023 0.0950 0.0950 0.0950 0.0950 20,217 +0.01(+5.56%)
Jun 01, 2023 0.0900 0.0900 0.0900 0.0900 92,000 +0.00(+0.00%)
May 31, 2023 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
May 30, 2023 0.0950 0.0950 0.0950 0.0950 61,200 +0.01(+5.56%)
May 26, 2023 0.0900 600 -0.01(-5.26%)
May 25, 2023 0.1000 0.1000 0.0950 0.0950 83,555 -0.01(-9.52%)
May 24, 2023 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+5.00%)
May 23, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
May 19, 2023 0.1000 0 -0.01(-9.09%)
May 18, 2023 0.1000 0.1100 0.1000 0.1100 309,204 +0.01(+10.00%)
May 17, 2023 0.1050 0.1050 0.1000 0.1000 102,000 -0.01(-9.09%)
May 16, 2023 0.1050 0.1100 0.1050 0.1100 15,500 +0.01(+4.76%)
May 15, 2023 0.1100 0.1100 0.1050 0.1050 70,200 -0.01(-4.55%)
May 12, 2023 0.1100 0.1100 0.1100 0.1100 130,000 -0.01(-4.35%)
May 11, 2023 0.1150 0.1150 0.1150 0.1150 6,100 +0.00(+0.00%)
May 10, 2023 0.1150 0.1150 0.1150 0.1150 23,500 +0.00(+0.00%)
May 09, 2023 0.1150 0.1150 0.1150 0.1150 5,300 +0.00(+0.00%)
May 05, 2023 0.1150 0 +0.01(+4.55%)
May 04, 2023 0.1150 0.1150 0.1100 0.1100 46,000 -0.01(-4.35%)
May 02, 2023 0.1150 0 -0.00(-4.17%)
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.