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: 2:22 PM 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 (%)
May 31, 2006 0.3200 0.3200 0.3000 0.3100 88,500 -0.04(-11.43%)
May 30, 2006 0.3300 0.3550 0.3300 0.3500 164,500 +0.05(+16.67%)
May 26, 2006 0.3000 0.3000 0.3000 0.3000 9,000 -0.02(-6.25%)
May 25, 2006 0.3200 0.3200 0.3200 0.3200 8,000 -0.01(-3.03%)
May 24, 2006 0.3200 0.3300 0.3200 0.3300 25,000 +0.01(+3.13%)
May 23, 2006 0.3400 0.3400 0.3200 0.3200 37,500 -0.03(-9.86%)
May 22, 2006 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
May 19, 2006 0.3550 0.3550 0.3550 0.3550 3,500 +0.01(+1.43%)
May 18, 2006 0.3500 0.3500 0.3500 0.3500 55,000 +0.00(+0.00%)
May 17, 2006 0.3600 0.3600 0.3500 0.3500 98,000 -0.03(-7.89%)
May 16, 2006 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 15, 2006 0.3500 0.4000 0.3500 0.3800 170,000 +0.03(+8.57%)
May 12, 2006 0.3500 0.3500 0.3500 0.3500 75,250 -0.01(-2.78%)
May 11, 2006 0.4000 0.4000 0.3600 0.3600 284,250 -0.02(-5.26%)
May 10, 2006 0.4000 0.4000 0.3800 0.3800 23,500 -0.02(-5.00%)
May 09, 2006 0.4000 0.4000 0.4000 0.4000 50,000 +0.02(+5.26%)
May 08, 2006 0.3500 0.3900 0.3500 0.3800 206,000 +0.02(+5.56%)
May 05, 2006 0.4000 0.4000 0.3500 0.3600 160,000 -0.09(-20.00%)
May 04, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 03, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 02, 2006 0.4400 0.4500 0.4200 0.4500 160,000 +0.01(+2.27%)
May 01, 2006 0.4300 0.4400 0.4300 0.4400 27,000 +0.00(+0.00%)
Apr 28, 2006 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Apr 27, 2006 0.4000 0.4400 0.4000 0.4400 73,000 +0.04(+10.00%)
Apr 26, 2006 0.3650 0.4300 0.3650 0.4000 279,700 +0.05(+12.68%)
Apr 25, 2006 0.3300 0.3550 0.3300 0.3550 169,500 +0.01(+2.90%)
Apr 24, 2006 0.3500 0.3500 0.3300 0.3450 26,000 +0.00(+0.00%)
Apr 21, 2006 0.3500 0.3650 0.3450 0.3450 103,830 -0.02(-5.48%)
Apr 20, 2006 0.3500 0.3650 0.3350 0.3650 20,000 +0.02(+4.29%)
Apr 19, 2006 0.3500 0.3500 0.3300 0.3500 445,080 +0.00(+0.00%)
Apr 18, 2006 0.3400 0.3500 0.3300 0.3500 86,500 +0.01(+2.94%)
Apr 17, 2006 0.3400 0.3400 0.3400 0.3400 1,500 -0.01(-2.86%)
Apr 13, 2006 0.3500 0.3500 0.3500 0.3500 189,000 +0.00(+0.00%)
Apr 12, 2006 0.3600 0.3600 0.3500 0.3500 20,000 -0.01(-2.78%)
Apr 11, 2006 0.3500 0.3600 0.3300 0.3600 23,833 -0.03(-7.69%)
Apr 10, 2006 0.3850 0.4000 0.3850 0.3900 242,000 -0.01(-2.50%)
Apr 07, 2006 0.4400 0.4400 0.4000 0.4000 121,600 -0.02(-4.76%)
Apr 06, 2006 0.4100 0.4200 0.4100 0.4200 3,500 -0.03(-5.62%)
Apr 05, 2006 0.4000 0.4500 0.4000 0.4450 76,000 +0.04(+11.25%)
Apr 04, 2006 0.4200 0.4200 0.4000 0.4000 40,000 -0.05(-11.11%)
Apr 03, 2006 0.4950 0.5150 0.4500 0.4500 237,400 -0.03(-6.25%)
Mar 31, 2006 0.4350 0.4800 0.4350 0.4800 203,000 +0.05(+11.63%)
Mar 30, 2006 0.4300 0.4500 0.4300 0.4300 333,666 +0.02(+4.88%)
Mar 29, 2006 0.3800 0.4300 0.3800 0.4100 328,166 +0.04(+10.81%)
Mar 28, 2006 0.4000 0.4300 0.3700 0.3700 259,500 -0.01(-2.63%)
Mar 27, 2006 0.3400 0.3800 0.3200 0.3800 332,000 +0.09(+31.03%)
Mar 24, 2006 0.3200 0.3200 0.2900 0.2900 55,000 +0.01(+5.45%)
Mar 21, 2006 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Mar 20, 2006 0.3600 0.3700 0.2750 0.2750 65,060 -0.07(-21.43%)
Mar 17, 2006 0.3200 0.3500 0.3200 0.3500 84,390 +0.05(+16.67%)
Mar 16, 2006 0.3000 0.3000 0.3000 0.3000 10,000 -0.04(-11.76%)
Mar 15, 2006 0.2800 0.3400 0.2800 0.3400 50,000 +0.01(+3.03%)
Mar 14, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 13, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 10, 2006 0.3600 0.3600 0.3200 0.3300 82,500 -0.02(-5.71%)
Mar 09, 2006 0.3700 0.3700 0.3300 0.3500 63,000 -0.05(-12.50%)
Mar 08, 2006 0.2750 0.4000 0.2750 0.4000 503,500 +0.15(+60.00%)
Mar 07, 2006 0.2900 0.3000 0.2500 0.2500 66,000 -0.03(-10.71%)
Mar 06, 2006 0.2800 0.3000 0.2800 0.2800 63,970 +0.06(+27.27%)
Mar 03, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 02, 2006 0.2350 0.2400 0.1800 0.2200 88,000 -0.01(-4.35%)
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.