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 (%)
Jun 30, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 29, 2015 0.1200 0.1250 0.1200 0.1200 96,000 -0.01(-4.00%)
Jun 26, 2015 0.1300 0.1300 0.1200 0.1250 69,000 +0.00(+0.00%)
Jun 25, 2015 0.1250 0.1300 0.1250 0.1250 43,960 +0.01(+4.17%)
Jun 24, 2015 0.1300 0.1300 0.1200 0.1200 156,500 -0.01(-7.69%)
Jun 23, 2015 0.1300 0.1350 0.1250 0.1300 93,200 +0.00(+0.00%)
Jun 22, 2015 0.1400 0.1400 0.1300 0.1300 100,170 -0.01(-7.14%)
Jun 19, 2015 0.1400 0.1400 0.1350 0.1400 123,000 -0.00(-3.45%)
Jun 18, 2015 0.1400 0.1450 0.1400 0.1450 50,200 +0.01(+7.41%)
Jun 17, 2015 0.1400 0.1400 0.1350 0.1350 144,714 -0.01(-3.57%)
Jun 16, 2015 0.1450 0.1450 0.1350 0.1400 137,000 +0.00(+0.00%)
Jun 15, 2015 0.1450 0.1450 0.1400 0.1400 111,000 +0.01(+3.70%)
Jun 12, 2015 0.1400 0.1400 0.1350 0.1350 102,700 +0.00(+0.00%)
Jun 11, 2015 0.1400 0.1450 0.1300 0.1350 173,650 -0.01(-10.00%)
Jun 10, 2015 0.1550 0.1550 0.1350 0.1500 82,900 -0.01(-3.23%)
Jun 09, 2015 0.1500 0.1550 0.1500 0.1550 25,000 +0.00(+0.00%)
Jun 08, 2015 0.1500 0.1550 0.1500 0.1550 39,500 +0.01(+3.33%)
Jun 05, 2015 0.1500 0.1550 0.1500 0.1500 194,915 -0.01(-6.25%)
Jun 04, 2015 0.1600 0.1600 0.1550 0.1600 128,500 +0.00(+0.00%)
Jun 03, 2015 0.1600 0.1600 0.1600 0.1600 82,000 -0.01(-3.03%)
Jun 02, 2015 0.1650 0.1700 0.1650 0.1650 123,500 +0.00(+0.00%)
Jun 01, 2015 0.1600 0.1650 0.1600 0.1650 56,500 +0.01(+3.13%)
May 29, 2015 0.1600 0.1600 0.1550 0.1600 70,500 +0.00(+0.00%)
May 28, 2015 0.1600 0.1600 0.1600 0.1600 82,000 +0.00(+0.00%)
May 27, 2015 0.1600 0.1600 0.1600 0.1600 11,000 +0.01(+3.23%)
May 26, 2015 0.1650 0.1650 0.1550 0.1550 99,500 -0.01(-3.13%)
May 25, 2015 0.1650 0.1700 0.1600 0.1600 80,000 -0.01(-5.88%)
May 22, 2015 0.1600 0.1700 0.1550 0.1700 296,500 +0.02(+9.68%)
May 21, 2015 0.1600 0.1600 0.1500 0.1550 132,600 -0.01(-3.13%)
May 20, 2015 0.1700 0.1700 0.1450 0.1600 171,100 -0.01(-5.88%)
May 19, 2015 0.1750 0.1800 0.1650 0.1700 364,540 +0.00(+0.00%)
May 15, 2015 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 14, 2015 0.1700 0.1850 0.1700 0.1750 280,250 +0.01(+6.06%)
May 13, 2015 0.1700 0.1700 0.1650 0.1650 133,200 +0.00(+0.00%)
May 12, 2015 0.1500 0.1850 0.1500 0.1650 191,000 +0.01(+6.45%)
May 11, 2015 0.1600 0.1600 0.1500 0.1550 167,924 -0.01(-3.13%)
May 08, 2015 0.1550 0.1600 0.1500 0.1600 202,900 +0.01(+3.23%)
May 07, 2015 0.1400 0.1550 0.1400 0.1550 301,000 +0.01(+6.90%)
May 06, 2015 0.1500 0.1600 0.1400 0.1450 415,750 -0.01(-3.33%)
May 05, 2015 0.1400 0.1550 0.1350 0.1500 517,742 +0.01(+7.14%)
May 04, 2015 0.1550 0.1600 0.1400 0.1400 681,242 -0.02(-12.50%)
May 01, 2015 0.1450 0.1600 0.1350 0.1600 983,985 +0.02(+10.34%)
Apr 30, 2015 0.1700 0.1700 0.1400 0.1450 502,200 -0.02(-12.12%)
Apr 29, 2015 0.1800 0.2000 0.1650 0.1650 3,381,966 +0.01(+6.45%)
Apr 28, 2015 0.1550 0.1600 0.1400 0.1550 577,000 -0.01(-3.13%)
Apr 27, 2015 0.1400 0.1700 0.1350 0.1600 1,221,661 +0.03(+23.08%)
Apr 24, 2015 0.0850 0.1300 0.0850 0.1300 1,182,118 +0.04(+44.44%)
Apr 23, 2015 0.0850 0.0900 0.0850 0.0900 76,000 +0.00(+5.88%)
Apr 22, 2015 0.0800 0.0850 0.0800 0.0850 182,730 +0.00(+0.00%)
Apr 21, 2015 0.0850 0.0850 0.0800 0.0850 55,285 +0.00(+0.00%)
Apr 20, 2015 0.0850 0.0850 0.0850 0.0850 47,000 +0.01(+6.25%)
Apr 17, 2015 0.0800 0.0800 0.0750 0.0800 325,979 +0.01(+6.67%)
Apr 16, 2015 0.0750 0.0750 0.0700 0.0750 273,200 +0.00(+7.14%)
Apr 15, 2015 0.0750 0.0750 0.0700 0.0700 484,300 -0.00(-6.67%)
Apr 14, 2015 0.0800 0.0800 0.0750 0.0750 113,777 -0.01(-6.25%)
Apr 13, 2015 0.0800 0.0800 0.0700 0.0800 159,300 -0.01(-5.88%)
Apr 10, 2015 0.0750 0.0850 0.0750 0.0850 132,130 +0.01(+13.33%)
Apr 09, 2015 0.0750 0.0750 0.0750 0.0750 318,855 +0.00(+0.00%)
Apr 08, 2015 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+0.00%)
Apr 07, 2015 0.0700 0.0750 0.0700 0.0750 188,500 +0.00(+7.14%)
Apr 06, 2015 0.0650 0.0700 0.0650 0.0700 451,500 +0.01(+7.69%)
Apr 02, 2015 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
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.