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 (%)
Aug 31, 2007 0.5300 0.5600 0.5100 0.5500 312,500 +0.04(+7.84%)
Aug 30, 2007 0.5800 0.5800 0.4800 0.5100 1,921,390 -0.09(-15.00%)
Aug 29, 2007 0.7000 0.8200 0.6000 0.6000 1,504,353 -0.13(-17.81%)
Aug 28, 2007 0.7900 0.7900 0.7200 0.7300 148,250 -0.10(-12.05%)
Aug 27, 2007 0.8100 0.8500 0.8000 0.8300 99,400 -0.05(-5.68%)
Aug 24, 2007 0.7900 0.9000 0.7400 0.8800 542,875 +0.08(+10.00%)
Aug 23, 2007 0.7800 0.8200 0.7300 0.8000 244,455 +0.00(+0.00%)
Aug 22, 2007 0.6500 0.8000 0.6400 0.8000 210,025 +0.14(+21.21%)
Aug 21, 2007 0.6100 0.6600 0.6000 0.6600 110,923 +0.02(+3.13%)
Aug 20, 2007 0.6300 0.6800 0.6100 0.6400 110,000 +0.06(+10.34%)
Aug 17, 2007 0.6200 0.6700 0.5800 0.5800 116,100 -0.01(-1.69%)
Aug 16, 2007 0.6400 0.6500 0.5200 0.5900 324,400 -0.06(-9.23%)
Aug 15, 2007 0.7500 0.7500 0.6300 0.6500 531,271 -0.12(-15.58%)
Aug 14, 2007 0.8500 0.8500 0.7500 0.7700 185,400 -0.09(-10.47%)
Aug 13, 2007 0.8500 0.8800 0.8100 0.8600 356,000 +0.04(+4.88%)
Aug 10, 2007 0.8200 0.8200 0.7600 0.8200 186,955 +0.02(+2.50%)
Aug 09, 2007 0.8500 0.8500 0.8000 0.8000 396,015 -0.10(-11.11%)
Aug 08, 2007 0.8300 0.9000 0.8300 0.9000 212,490 +0.07(+8.43%)
Aug 07, 2007 0.8600 0.8900 0.7800 0.8300 212,580 -0.03(-3.49%)
Aug 06, 2007 0.8700 0.8800 0.8300 0.8600 127,100 +0.00(+0.00%)
Aug 03, 2007 0.8700 0.8800 0.8300 0.8600 127,100 +0.01(+1.18%)
Aug 02, 2007 0.8600 0.9100 0.8500 0.8500 187,000 -0.01(-1.16%)
Aug 01, 2007 0.8800 0.9200 0.8500 0.8600 101,300 -0.02(-2.27%)
Jul 31, 2007 0.9200 0.9700 0.8800 0.8800 242,700 -0.04(-4.35%)
Jul 30, 2007 0.9700 0.9700 0.8900 0.9200 301,120 -0.02(-2.13%)
Jul 27, 2007 0.9900 0.9900 0.9200 0.9400 371,750 -0.10(-9.62%)
Jul 26, 2007 1.080 1.080 0.9900 1.040 295,500 -0.03(-2.80%)
Jul 25, 2007 1.060 1.070 1.060 1.070 29,900 -0.02(-1.83%)
Jul 24, 2007 1.090 1.090 1.090 1.090 5,000 +0.00(+0.00%)
Jul 23, 2007 1.140 1.140 1.090 1.090 143,965 -0.05(-4.39%)
Jul 20, 2007 1.110 1.150 1.100 1.140 456,600 +0.02(+1.79%)
Jul 19, 2007 1.120 1.130 1.080 1.120 452,430 +0.01(+0.90%)
Jul 18, 2007 1.160 1.160 1.030 1.110 398,125 -0.04(-3.48%)
Jul 17, 2007 1.150 1.170 1.090 1.150 294,100 +0.00(+0.00%)
Jul 16, 2007 1.170 1.190 1.150 1.150 268,300 +0.00(+0.00%)
Jul 13, 2007 1.190 1.220 1.140 1.150 315,100 -0.03(-2.54%)
Jul 12, 2007 1.150 1.230 1.140 1.180 328,211 +0.02(+1.72%)
Jul 11, 2007 1.140 1.200 1.120 1.160 139,900 +0.01(+0.87%)
Jul 10, 2007 1.260 1.300 1.140 1.150 500,735 -0.12(-9.45%)
Jul 09, 2007 1.220 1.350 1.210 1.270 1,355,625 +0.08(+6.72%)
Jul 06, 2007 1.220 1.270 1.170 1.190 706,260 -0.07(-5.56%)
Jul 05, 2007 1.040 1.370 1.010 1.260 2,002,480 +0.25(+24.75%)
Jul 03, 2007 1.030 1.030 0.9600 1.010 207,710 -0.01(-0.98%)
Jul 02, 2007 1.030 1.040 0.9800 1.020 197,060 +0.00(+0.00%)
Jun 29, 2007 1.030 1.040 0.9800 1.020 197,060 -0.01(-0.97%)
Jun 28, 2007 0.9300 1.040 0.9300 1.030 1,005,240 +0.10(+10.75%)
Jun 27, 2007 0.8500 0.9400 0.8500 0.9300 1,592,450 +0.07(+8.14%)
Jun 26, 2007 0.9300 0.9300 0.8000 0.8600 1,362,128 -0.07(-7.53%)
Jun 25, 2007 1.050 1.050 0.9300 0.9300 549,570 -0.05(-5.10%)
Jun 22, 2007 1.010 1.090 0.9300 0.9800 1,005,880 -0.03(-2.97%)
Jun 21, 2007 1.100 1.130 1.010 1.010 434,460 -0.11(-9.82%)
Jun 20, 2007 1.120 1.150 1.090 1.120 362,566 +0.01(+0.90%)
Jun 19, 2007 1.090 1.150 1.070 1.110 487,830 +0.04(+3.74%)
Jun 18, 2007 1.060 1.160 1.050 1.070 798,000 +0.02(+1.90%)
Jun 15, 2007 1.170 1.170 1.050 1.050 742,300 -0.12(-10.26%)
Jun 14, 2007 1.090 1.170 1.080 1.170 720,325 +0.10(+9.35%)
Jun 13, 2007 1.120 1.150 1.030 1.070 1,030,382 -0.07(-6.14%)
Jun 12, 2007 1.230 1.240 1.120 1.140 1,284,150 -0.12(-9.52%)
Jun 11, 2007 1.050 1.270 1.010 1.260 3,473,050 +0.19(+17.76%)
Jun 08, 2007 1.400 1.420 0.9700 1.070 6,297,481 -0.34(-24.11%)
Jun 07, 2007 1.490 1.750 1.350 1.410 7,284,835 -0.09(-6.00%)
Jun 06, 2007 1.550 1.800 1.200 1.500 12,017,546 +1.15(+322.54%)
Jun 05, 2007 0.3800 0.3850 0.3550 0.3550 60,500 -0.01(-1.39%)
Jun 04, 2007 0.3600 0.3600 0.3600 0.3600 16,000 +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.