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 (%)
Jul 31, 2020 0.3700 0.3700 0.3700 0 +0.03(+10.45%)
Jul 30, 2020 0.3400 0.3400 0.3250 0.3350 215,007 +0.01(+1.52%)
Jul 29, 2020 0.3500 0.3500 0.3300 0.3300 80,318 -0.01(-2.94%)
Jul 28, 2020 0.3300 0.3600 0.3300 0.3400 222,021 +0.01(+1.49%)
Jul 27, 2020 0.3400 0.3600 0.3300 0.3350 365,694 +0.01(+1.52%)
Jul 24, 2020 0.3250 0.3300 0.3200 0.3300 86,000 +0.01(+3.13%)
Jul 23, 2020 0.3400 0.3500 0.3200 0.3200 132,740 -0.01(-3.03%)
Jul 22, 2020 0.3200 0.3400 0.3100 0.3300 560,675 +0.01(+3.13%)
Jul 21, 2020 0.3150 0.3200 0.3100 0.3200 346,500 +0.00(+0.00%)
Jul 20, 2020 0.3200 0.3250 0.3150 0.3200 324,749 +0.00(+0.00%)
Jul 17, 2020 0.3150 0.3200 0.3050 0.3200 105,525 +0.01(+3.23%)
Jul 16, 2020 0.3000 0.3100 0.3000 0.3100 202,600 -0.01(-1.59%)
Jul 15, 2020 0.3100 0.3150 0.2950 0.3150 180,498 +0.02(+6.78%)
Jul 14, 2020 0.3150 0.3150 0.2900 0.2950 331,116 -0.02(-6.35%)
Jul 13, 2020 0.3300 0.3350 0.3150 0.3150 387,801 +0.00(+0.00%)
Jul 10, 2020 0.3250 0.3250 0.3150 0.3150 153,256 -0.01(-1.56%)
Jul 09, 2020 0.3400 0.3400 0.3150 0.3200 397,187 -0.01(-3.03%)
Jul 08, 2020 0.3250 0.3450 0.3250 0.3300 627,691 +0.03(+10.00%)
Jul 07, 2020 0.2650 0.3400 0.2650 0.3000 1,376,484 +0.02(+9.09%)
Jul 06, 2020 0.2400 0.2750 0.2350 0.2750 986,350 +0.04(+17.02%)
Jul 03, 2020 0.1800 0.2350 0.1800 0.2350 1,183,450 +0.06(+38.24%)
Jul 02, 2020 0.1700 0.1750 0.1650 0.1700 444,830 +0.01(+3.03%)
Jun 30, 2020 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jun 29, 2020 0.1700 0.1700 0.1550 0.1600 529,550 +0.00(+0.00%)
Jun 26, 2020 0.1550 0.1650 0.1550 0.1600 2,013,500 +0.00(+0.00%)
Jun 25, 2020 0.1700 0.1700 0.1550 0.1600 345,999 -0.01(-5.88%)
Jun 24, 2020 0.1800 0.1800 0.1700 0.1700 289,925 -0.00(-2.86%)
Jun 23, 2020 0.1650 0.1750 0.1650 0.1750 374,500 +0.01(+6.06%)
Jun 22, 2020 0.1650 0.1650 0.1650 0.1650 128,400 +0.00(+0.00%)
Jun 19, 2020 0.1550 0.1650 0.1550 0.1650 186,000 +0.01(+3.13%)
Jun 18, 2020 0.1700 0.1700 0.1600 0.1600 71,100 +0.00(+0.00%)
Jun 17, 2020 0.1500 0.1600 0.1500 0.1600 236,432 +0.01(+6.67%)
Jun 16, 2020 0.1550 0.1550 0.1500 0.1500 269,772 -0.01(-3.23%)
Jun 15, 2020 0.1500 0.1550 0.1500 0.1550 87,500 +0.00(+0.00%)
Jun 12, 2020 0.1550 0.1550 0.1550 0.1550 26,000 +0.00(+0.00%)
Jun 11, 2020 0.1600 0.1600 0.1500 0.1550 133,200 -0.01(-3.13%)
Jun 10, 2020 0.1600 0.1600 0.1600 0.1600 149,500 +0.00(+0.00%)
Jun 09, 2020 0.1700 0.1700 0.1600 0.1600 449,600 +0.00(+0.00%)
Jun 08, 2020 0.1700 0.1700 0.1600 0.1600 27,000 -0.01(-3.03%)
Jun 05, 2020 0.1600 0.1650 0.1550 0.1650 194,715 +0.01(+3.13%)
Jun 04, 2020 0.1750 0.1750 0.1600 0.1600 19,000 -0.01(-5.88%)
Jun 03, 2020 0.1750 0.1750 0.1550 0.1700 143,833 -0.01(-5.56%)
Jun 02, 2020 0.1900 0.1900 0.1750 0.1800 86,509 +0.00(+0.00%)
Jun 01, 2020 0.1650 0.1850 0.1650 0.1800 155,536 +0.02(+12.50%)
May 29, 2020 0.1600 0.1600 0.1600 0.1600 868,000 +0.01(+3.23%)
May 28, 2020 0.1500 0.1600 0.1500 0.1550 118,002 +0.01(+3.33%)
May 27, 2020 0.1500 0.1500 0.1500 0.1500 36,010 +0.00(+0.00%)
May 26, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
May 25, 2020 0.1550 0.1550 0.1450 0.1500 92,500 -0.01(-6.25%)
May 22, 2020 0.1550 0.1600 0.1550 0.1600 48,500 +0.00(+0.00%)
May 21, 2020 0.1550 0.1600 0.1500 0.1600 170,000 +0.01(+3.23%)
May 20, 2020 0.1550 0.1550 0.1550 0.1550 15,350 +0.01(+3.33%)
May 19, 2020 0.1400 0.1550 0.1350 0.1500 487,700 +0.00(+0.00%)
May 15, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 14, 2020 0.1500 0.1500 0.1400 0.1400 526,800 -0.01(-6.67%)
May 13, 2020 0.1600 0.1600 0.1500 0.1500 160,700 -0.01(-3.23%)
May 11, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 08, 2020 0.1600 0.1600 0.1550 0.1550 499,500 +0.00(+0.00%)
May 07, 2020 0.1500 0.1550 0.1500 0.1550 187,500 +0.01(+3.33%)
May 06, 2020 0.1600 0.1600 0.1500 0.1500 9,000 -0.01(-6.25%)
May 05, 2020 0.1600 0.1600 0.1600 0.1600 236,500 +0.01(+6.67%)
May 04, 2020 0.1500 0.1500 0.1500 0.1500 4,100 +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.