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 (%)
Jun 30, 2016 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Jun 29, 2016 0.4550 0.4600 0.4400 0.4600 508,400 +0.01(+2.22%)
Jun 28, 2016 0.4350 0.4600 0.4350 0.4500 345,681 -0.01(-2.17%)
Jun 27, 2016 0.4700 0.4800 0.4350 0.4600 375,925 +0.00(+0.00%)
Jun 24, 2016 0.4600 0.4850 0.4300 0.4600 755,600 +0.05(+10.84%)
Jun 23, 2016 0.4100 0.4250 0.4100 0.4150 337,322 -0.01(-2.35%)
Jun 22, 2016 0.4050 0.4300 0.4050 0.4250 211,528 +0.02(+3.66%)
Jun 21, 2016 0.4300 0.4350 0.4050 0.4100 487,052 -0.02(-4.65%)
Jun 20, 2016 0.4600 0.4700 0.4300 0.4300 626,595 -0.03(-6.52%)
Jun 17, 2016 0.4700 0.4700 0.4500 0.4600 295,393 +0.00(+0.00%)
Jun 16, 2016 0.4850 0.4900 0.4500 0.4600 818,225 +0.00(+0.00%)
Jun 15, 2016 0.4550 0.4800 0.4500 0.4600 522,565 +0.01(+2.22%)
Jun 14, 2016 0.4600 0.4650 0.4500 0.4500 273,792 -0.02(-4.26%)
Jun 13, 2016 0.4600 0.4900 0.4600 0.4700 369,603 +0.02(+4.44%)
Jun 10, 2016 0.4450 0.4750 0.4450 0.4500 380,823 +0.01(+1.12%)
Jun 09, 2016 0.4800 0.4800 0.4450 0.4450 378,320 -0.02(-5.32%)
Jun 08, 2016 0.4850 0.5000 0.4700 0.4700 577,448 +0.02(+4.44%)
Jun 07, 2016 0.4500 0.4850 0.4450 0.4500 830,667 +0.00(+0.00%)
Jun 06, 2016 0.4050 0.4500 0.3950 0.4500 1,143,990 +0.05(+13.92%)
Jun 03, 2016 0.3700 0.4100 0.3700 0.3950 911,903 +0.04(+9.72%)
Jun 02, 2016 0.3500 0.3650 0.3400 0.3600 244,550 +0.02(+7.46%)
Jun 01, 2016 0.3250 0.3500 0.3250 0.3350 134,402 +0.01(+3.08%)
May 31, 2016 0.3000 0.3500 0.3000 0.3250 619,400 +0.03(+8.33%)
May 30, 2016 0.3050 0.3200 0.3000 0.3000 106,846 -0.01(-3.23%)
May 27, 2016 0.3400 0.3400 0.3100 0.3100 754,312 -0.03(-8.82%)
May 26, 2016 0.3400 0.3450 0.3300 0.3400 108,100 +0.02(+4.62%)
May 25, 2016 0.3450 0.3450 0.3250 0.3250 778,053 -0.02(-4.41%)
May 24, 2016 0.3450 0.3450 0.3300 0.3400 293,800 -0.00(-1.45%)
May 20, 2016 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
May 19, 2016 0.3350 0.3600 0.3300 0.3400 708,924 -0.02(-5.56%)
May 18, 2016 0.3800 0.3900 0.3500 0.3600 1,231,825 -0.02(-4.00%)
May 17, 2016 0.3150 0.3900 0.3100 0.3750 2,187,419 +0.07(+20.97%)
May 16, 2016 0.3100 0.3150 0.2900 0.3100 875,660 +0.02(+5.08%)
May 13, 2016 0.3100 0.3250 0.2950 0.2950 525,400 -0.02(-4.84%)
May 12, 2016 0.3150 0.3150 0.3000 0.3100 291,500 +0.00(+0.00%)
May 11, 2016 0.2950 0.3200 0.2950 0.3100 184,800 +0.02(+6.90%)
May 10, 2016 0.2900 0.2950 0.2750 0.2900 378,997 +0.01(+3.57%)
May 09, 2016 0.2900 0.3100 0.2800 0.2800 468,690 -0.03(-9.68%)
May 06, 2016 0.3250 0.3400 0.3100 0.3100 872,200 -0.01(-1.59%)
May 05, 2016 0.3200 0.3250 0.3150 0.3150 206,589 -0.01(-1.56%)
May 04, 2016 0.3350 0.3350 0.3150 0.3200 380,000 -0.01(-3.03%)
May 03, 2016 0.3400 0.3400 0.3100 0.3300 540,290 -0.01(-2.94%)
May 02, 2016 0.3500 0.3500 0.3300 0.3400 729,827 +0.01(+1.49%)
Apr 29, 2016 0.3250 0.3400 0.3150 0.3350 547,667 +0.02(+4.69%)
Apr 28, 2016 0.3050 0.3250 0.3050 0.3200 271,193 +0.01(+3.23%)
Apr 27, 2016 0.3100 0.3100 0.3000 0.3100 246,450 +0.01(+3.33%)
Apr 26, 2016 0.3100 0.3100 0.3000 0.3000 418,035 -0.02(-4.76%)
Apr 25, 2016 0.3200 0.3300 0.3100 0.3150 306,414 -0.01(-3.08%)
Apr 22, 2016 0.3400 0.3400 0.3100 0.3250 283,970 -0.02(-4.41%)
Apr 21, 2016 0.3600 0.3700 0.3300 0.3400 689,411 +0.01(+1.49%)
Apr 20, 2016 0.3400 0.3600 0.3350 0.3350 1,516,997 +0.02(+4.69%)
Apr 19, 2016 0.3000 0.3250 0.3000 0.3200 1,180,375 +0.03(+8.47%)
Apr 18, 2016 0.3050 0.3100 0.2700 0.2950 537,138 -0.01(-1.67%)
Apr 15, 2016 0.3050 0.3050 0.2950 0.3000 237,105 +0.01(+1.69%)
Apr 14, 2016 0.2900 0.3000 0.2850 0.2950 231,729 -0.01(-1.67%)
Apr 13, 2016 0.3150 0.3150 0.2900 0.3000 262,690 -0.02(-4.76%)
Apr 12, 2016 0.3250 0.3300 0.2950 0.3150 1,002,886 +0.01(+1.61%)
Apr 11, 2016 0.3100 0.3450 0.3000 0.3100 1,676,660 +0.03(+12.73%)
Apr 08, 2016 0.2600 0.2850 0.2600 0.2750 719,586 +0.02(+5.77%)
Apr 07, 2016 0.2550 0.2800 0.2550 0.2600 890,534 +0.01(+4.00%)
Apr 06, 2016 0.2650 0.2950 0.2500 0.2500 1,007,172 -0.01(-3.85%)
Apr 05, 2016 0.2250 0.2700 0.2250 0.2600 1,042,532 +0.04(+18.18%)
Apr 04, 2016 0.2100 0.2250 0.2050 0.2200 664,600 +0.02(+10.00%)
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.