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 28, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jun 27, 2019 0.1500 0.1500 0.1450 0.1450 9,000 -0.01(-6.45%)
Jun 26, 2019 0.1500 0.1550 0.1500 0.1550 286,000 +0.01(+6.90%)
Jun 25, 2019 0.1500 0.1500 0.1450 0.1450 58,000 +0.00(+0.00%)
Jun 24, 2019 0.1500 0.1500 0.1450 0.1450 69,060 -0.01(-3.33%)
Jun 21, 2019 0.1550 0.1600 0.1500 0.1500 39,200 +0.00(+0.00%)
Jun 20, 2019 0.1500 0.1600 0.1500 0.1500 205,014 +0.01(+3.45%)
Jun 19, 2019 0.1450 0.1700 0.1350 0.1450 563,230 +0.00(+3.57%)
Jun 18, 2019 0.1200 0.1550 0.1200 0.1400 1,675,977 +0.03(+21.74%)
Jun 17, 2019 0.1100 0.1150 0.1100 0.1150 39,679 +0.01(+4.55%)
Jun 14, 2019 0.1100 0.1100 0.1100 0.1100 6,500 +0.00(+0.00%)
Jun 13, 2019 0.1200 0.1200 0.1100 0.1100 18,300 -0.01(-4.35%)
Jun 12, 2019 0.1150 0.1150 0.1150 0.1150 30,500 +0.01(+4.55%)
Jun 11, 2019 0.1100 0.1100 0.1100 0.1100 59,000 +0.00(+0.00%)
Jun 10, 2019 0.1100 0.1100 0.1100 0.1100 3,700 -0.01(-4.35%)
Jun 07, 2019 0.1150 0.1150 0.1050 0.1150 188,100 +0.01(+4.55%)
Jun 06, 2019 0.1100 0.1100 0.1100 0.1100 49,100 +0.00(+0.00%)
Jun 05, 2019 0.1150 0.1150 0.1100 0.1100 27,000 +0.00(+0.00%)
Jun 04, 2019 0.1200 0.1200 0.1100 0.1100 132,000 -0.01(-8.33%)
Jun 03, 2019 0.1000 0.1200 0.1000 0.1200 230,500 +0.02(+20.00%)
May 31, 2019 0.1000 0.1000 0.1000 0.1000 29,500 -0.00(-4.76%)
May 29, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
May 28, 2019 0.1000 0.1050 0.1000 0.1000 424,000 +0.01(+5.26%)
May 27, 2019 0.1000 0.1000 0.0950 0.0950 68,500 -0.01(-9.52%)
May 24, 2019 0.0900 0.1050 0.0900 0.1050 479,500 +0.01(+10.53%)
May 23, 2019 0.0950 0.0950 0.0900 0.0950 26,008 +0.01(+5.56%)
May 22, 2019 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-5.26%)
May 21, 2019 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
May 17, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 16, 2019 0.0900 0.0950 0.0900 0.0950 53,000 +0.00(+0.00%)
May 15, 2019 0.0950 0.0950 0.0950 0.0950 23,000 +0.01(+5.56%)
May 14, 2019 0.0950 0.0950 0.0900 0.0900 17,500 +0.00(+0.00%)
May 13, 2019 0.0900 0.0900 0.0900 0.0900 10,792 -0.01(-5.26%)
May 10, 2019 0.0950 0.1000 0.0900 0.0950 72,575 +0.01(+5.56%)
May 09, 2019 0.0900 0.0900 0.0900 0.0900 4,500 -0.01(-10.00%)
May 08, 2019 0.0950 0.1000 0.0950 0.1000 143,300 +0.00(+0.00%)
May 07, 2019 0.0950 0.1000 0.0950 0.1000 160,499 +0.01(+5.26%)
May 06, 2019 0.0900 0.0950 0.0900 0.0950 42,000 +0.00(+0.00%)
May 03, 2019 0.0950 0.0950 0.0900 0.0950 345,500 +0.00(+0.00%)
May 02, 2019 0.1000 0.1000 0.0950 0.0950 114,500 -0.01(-5.00%)
May 01, 2019 0.0950 0.1050 0.0950 0.1000 262,000 +0.01(+11.11%)
Apr 30, 2019 0.1000 0.1050 0.0900 0.0900 199,700 -0.01(-5.26%)
Apr 29, 2019 0.0950 0.0950 0.0950 0.0950 19,000 +0.00(+0.00%)
Apr 26, 2019 0.0950 0.1000 0.0950 0.0950 56,900 +0.00(+0.00%)
Apr 25, 2019 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Apr 24, 2019 0.0950 0.0950 0.0950 0.0950 26,000 +0.01(+5.56%)
Apr 23, 2019 0.1000 0.1000 0.0900 0.0900 1,716,200 -0.01(-10.00%)
Apr 22, 2019 0.0950 0.1000 0.0950 0.1000 120,050 +0.01(+5.26%)
Apr 18, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 17, 2019 0.0850 0.0900 0.0800 0.0900 134,500 +0.00(+5.88%)
Apr 16, 2019 0.0850 0.0850 0.0850 0.0850 104,000 +0.00(+0.00%)
Apr 15, 2019 0.0900 0.0900 0.0850 0.0850 539,929 -0.00(-5.56%)
Apr 12, 2019 0.0900 0.0900 0.0900 0.0900 4,142 +0.00(+0.00%)
Apr 10, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 08, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 05, 2019 0.0950 0.0950 0.0950 0.0950 906,500 +0.00(+0.00%)
Apr 04, 2019 0.0900 0.0950 0.0900 0.0950 66,000 +0.01(+5.56%)
Apr 03, 2019 0.0950 0.0950 0.0900 0.0900 137,500 -0.01(-5.26%)
Apr 02, 2019 0.0950 0.0950 0.0950 0.0950 290,500 +0.00(+0.00%)
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.