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: 3:55 PM 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 (%)
Apr 28, 2023 0.1200 0.1200 0.1150 0.1150 40,500 +0.00(+0.00%)
Apr 27, 2023 0.1150 0.1150 0.1150 0.1150 10,001 +0.00(+0.00%)
Apr 26, 2023 0.1150 0.1150 0.1150 0.1150 5,200 +0.00(+0.00%)
Apr 25, 2023 0.1150 0.1150 0.1150 0.1150 1,067 -0.00(-4.17%)
Apr 24, 2023 0.1200 0.1250 0.1200 0.1200 134,860 -0.01(-4.00%)
Apr 21, 2023 0.1250 0.1250 0.1250 0.1250 98,000 -0.01(-3.85%)
Apr 20, 2023 0.1300 0.1300 0.1300 0.1300 3,192 +0.00(+0.00%)
Apr 19, 2023 0.1300 0.1300 0.1300 0.1300 33,041 -0.01(-7.14%)
Apr 18, 2023 0.1350 0.1400 0.1350 0.1400 3,500 +0.01(+3.70%)
Apr 17, 2023 0.1350 0.1350 0.1350 0.1350 20,500 +0.01(+3.85%)
Apr 13, 2023 0.1300 0 +0.01(+8.33%)
Apr 12, 2023 0.1200 0.1200 0.1200 0.1200 6,810 +0.00(+0.00%)
Apr 11, 2023 0.1200 0.1200 0.1200 0.1200 112,000 -0.01(-4.00%)
Apr 10, 2023 0.1250 0.1250 0.1250 0.1250 1,500 -0.01(-3.85%)
Apr 06, 2023 0.1300 0 +0.00(+0.00%)
Apr 05, 2023 0.1300 0.1300 0.1300 0.1300 42,500 +0.00(+0.00%)
Apr 04, 2023 0.1300 0.1300 0.1300 0.1300 147,500 +0.00(+0.00%)
Apr 03, 2023 0.1400 0.1450 0.1300 0.1300 196,547 -0.02(-13.33%)
Mar 31, 2023 0.1450 0.1500 0.1450 0.1500 75,520 +0.01(+7.14%)
Mar 28, 2023 0.1400 150 +0.00(+0.00%)
Mar 27, 2023 0.1450 0.1450 0.1400 0.1400 36,020 -0.00(-3.45%)
Mar 24, 2023 0.1450 0.1450 0.1450 0.1450 14,000 -0.01(-6.45%)
Mar 23, 2023 0.1550 0.1550 0.1550 0.1550 76,000 +0.00(+0.00%)
Mar 22, 2023 0.1550 0.1550 0.1500 0.1550 27,000 +0.00(+0.00%)
Mar 21, 2023 0.1350 0.1550 0.1350 0.1550 61,100 +0.01(+10.71%)
Mar 20, 2023 0.1400 0.1400 0.1400 0.1400 20,015 -0.01(-6.67%)
Mar 17, 2023 0.1400 0.1500 0.1400 0.1500 85,725 +0.01(+7.14%)
Mar 16, 2023 0.1300 0.1400 0.1300 0.1400 82,500 +0.00(+0.00%)
Mar 15, 2023 0.1400 0.1400 0.1400 0.1400 8,000 +0.01(+3.70%)
Mar 13, 2023 0.1350 0 +0.01(+3.85%)
Mar 10, 2023 0.1350 0.1350 0.1300 0.1300 102,000 -0.01(-3.70%)
Mar 09, 2023 0.1350 0.1350 0.1350 0.1350 7,400 +0.01(+8.00%)
Mar 08, 2023 0.1250 0.1300 0.1250 0.1250 25,030 -0.01(-3.85%)
Mar 07, 2023 0.1300 0.1350 0.1250 0.1300 115,220 -0.01(-3.70%)
Mar 06, 2023 0.1200 0.1350 0.1200 0.1350 165,600 +0.02(+17.39%)
Mar 03, 2023 0.1150 0.1150 0.1150 0.1150 4,500 +0.01(+4.55%)
Mar 02, 2023 0.1150 0.1150 0.1100 0.1100 11,500 +0.00(+0.00%)
Mar 01, 2023 0.1100 0.1100 0.1100 0.1100 86,100 -0.01(-4.35%)
Feb 24, 2023 0.1150 0 +0.01(+4.55%)
Feb 23, 2023 0.1050 0.1100 0.1050 0.1100 14,473 +0.00(+0.00%)
Feb 22, 2023 0.1200 0.1200 0.1050 0.1100 151,630 -0.01(-4.35%)
Feb 21, 2023 0.1150 0.1150 0.1150 0.1150 41,000 +0.01(+4.55%)
Feb 17, 2023 0.1100 0 -0.01(-4.35%)
Feb 16, 2023 0.1200 0.1200 0.1150 0.1150 43,500 -0.00(-4.17%)
Feb 15, 2023 0.1200 0.1200 0.1200 0.1200 28,000 +0.00(+0.00%)
Feb 14, 2023 0.1200 0.1200 0.1150 0.1200 51,000 +0.00(+0.00%)
Feb 13, 2023 0.1200 0.1250 0.1150 0.1200 421,790 -0.01(-4.00%)
Feb 10, 2023 0.1300 0.1300 0.1250 0.1250 55,850 +0.00(+0.00%)
Feb 09, 2023 0.1300 0.1300 0.1250 0.1250 20,600 -0.01(-3.85%)
Feb 07, 2023 0.1300 0 -0.01(-3.70%)
Feb 06, 2023 0.1350 0.1350 0.1250 0.1350 66,218 -0.01(-3.57%)
Feb 03, 2023 0.1350 0.1400 0.1200 0.1400 425,010 +0.01(+7.69%)
Feb 02, 2023 0.1350 0.1350 0.1300 0.1300 36,000 -0.01(-7.14%)
Feb 01, 2023 0.1350 0.1400 0.1300 0.1400 81,200 +0.01(+3.70%)
Jan 31, 2023 0.1350 0.1400 0.1350 0.1350 119,000 +0.00(+0.00%)
Jan 30, 2023 0.1400 0.1400 0.1350 0.1350 124,500 +0.00(+0.00%)
Jan 27, 2023 0.1450 0.1450 0.1350 0.1350 4,870 +0.00(+0.00%)
Jan 26, 2023 0.1450 0.1450 0.1350 0.1350 301,450 -0.01(-10.00%)
Jan 25, 2023 0.1400 0.1500 0.1400 0.1500 106,000 +0.01(+7.14%)
Jan 24, 2023 0.1400 0.1450 0.1400 0.1400 25,531 +0.00(+0.00%)
Jan 19, 2023 0.1400 12 +0.00(+0.00%)
Jan 18, 2023 0.1450 0.1450 0.1400 0.1400 28,000 -0.00(-3.45%)
Jan 17, 2023 0.1550 0.1550 0.1450 0.1450 91,516 -0.01(-3.33%)
Jan 16, 2023 0.1650 0.1650 0.1500 0.1500 92,018 -0.01(-6.25%)
Jan 13, 2023 0.1550 0.1600 0.1550 0.1600 77,500 +0.01(+3.23%)
Jan 12, 2023 0.1600 0.1650 0.1550 0.1550 27,399 +0.00(+0.00%)
Jan 11, 2023 0.1550 0.1600 0.1550 0.1550 76,850 -0.01(-6.06%)
Jan 10, 2023 0.1650 0.1650 0.1650 0.1650 5,700 -0.01(-2.94%)
Jan 09, 2023 0.1650 0.1700 0.1650 0.1700 31,042 +0.01(+3.03%)
Jan 06, 2023 0.1600 0.1700 0.1600 0.1650 93,500 +0.01(+3.13%)
Jan 05, 2023 0.1500 0.1600 0.1500 0.1600 48,100 +0.01(+6.67%)
Jan 04, 2023 0.1500 0.1500 0.1450 0.1500 54,900 +0.00(+0.00%)
Jan 03, 2023 0.1500 0.1500 0.1500 0.1500 9,600 +0.01(+3.45%)
Dec 30, 2022 0.1450 0 -0.01(-6.45%)
Dec 29, 2022 0.1500 0.1600 0.1500 0.1550 126,100 +0.01(+3.33%)
Dec 28, 2022 0.1550 0.1550 0.1450 0.1500 124,742 +0.00(+0.00%)
Dec 23, 2022 0.1500 0 +0.00(+0.00%)
Dec 22, 2022 0.1550 0.1550 0.1500 0.1500 117,000 -0.01(-3.23%)
Dec 21, 2022 0.1400 0.1550 0.1400 0.1550 84,500 +0.02(+14.81%)
Dec 20, 2022 0.1500 0.1500 0.1350 0.1350 153,000 -0.01(-10.00%)
Dec 19, 2022 0.1500 0.1500 0.1500 0.1500 8,850 -0.01(-6.25%)
Dec 15, 2022 0.1600 0 +0.00(+0.00%)
Dec 14, 2022 0.1550 0.1600 0.1550 0.1600 52,000 +0.01(+3.23%)
Dec 13, 2022 0.1500 0.1550 0.1500 0.1550 32,200 +0.00(+0.00%)
Dec 12, 2022 0.1550 0.1550 0.1500 0.1550 46,333 +0.01(+3.33%)
Dec 09, 2022 0.1500 0.1500 0.1500 0.1500 42,500 +0.00(+0.00%)
Dec 08, 2022 0.1500 0.1500 0.1500 0.1500 27,375 -0.01(-3.23%)
Dec 07, 2022 0.1550 0.1550 0.1550 0.1550 47,000 +0.01(+3.33%)
Dec 06, 2022 0.1600 0.1650 0.1500 0.1500 152,750 -0.01(-3.23%)
Dec 05, 2022 0.1450 0.1550 0.1450 0.1550 9,500 -0.01(-3.13%)
Dec 01, 2022 0.1600 0 +0.02(+10.34%)
Nov 30, 2022 0.1650 0.1650 0.1450 0.1450 78,000 -0.01(-6.45%)
Nov 28, 2022 0.1550 300 +0.01(+6.90%)
Nov 25, 2022 0.1500 0.1500 0.1450 0.1450 8,000 -0.01(-3.33%)
Nov 24, 2022 0.1550 0.1550 0.1500 0.1500 41,000 -0.01(-3.23%)
Nov 23, 2022 0.1600 0.1650 0.1500 0.1550 98,922 +0.00(+0.00%)
Nov 22, 2022 0.1600 0.1600 0.1550 0.1550 69,500 -0.01(-3.13%)
Nov 21, 2022 0.1650 0.1650 0.1550 0.1600 37,500 +0.00(+0.00%)
Nov 18, 2022 0.1600 0.1600 0.1600 0.1600 17,300 +0.00(+0.00%)
Nov 16, 2022 0.1600 0 +0.00(+0.00%)
Nov 15, 2022 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Nov 14, 2022 0.1750 0.1750 0.1600 0.1600 118,900 -0.01(-3.03%)
Nov 11, 2022 0.1750 0.1750 0.1600 0.1650 86,300 +0.00(+0.00%)
Nov 10, 2022 0.1650 0.1850 0.1650 0.1650 77,100 -0.01(-2.94%)
Nov 09, 2022 0.1700 0.1750 0.1700 0.1700 26,000 -0.00(-2.86%)
Nov 08, 2022 0.1850 0.1900 0.1750 0.1750 44,731 +0.01(+6.06%)
Nov 07, 2022 0.1700 0.1700 0.1650 0.1650 32,102 -0.01(-8.33%)
Nov 04, 2022 0.1700 0.1800 0.1700 0.1800 11,500 +0.01(+9.09%)
Nov 03, 2022 0.1750 0.1750 0.1650 0.1650 17,185 -0.01(-8.33%)
Nov 02, 2022 0.1650 0.2300 0.1650 0.1800 113,135 +0.01(+9.09%)
Nov 01, 2022 0.1700 0.1750 0.1650 0.1650 27,000 +0.00(+0.00%)
Oct 31, 2022 0.1650 0.1650 0.1650 0.1650 7,000 -0.01(-5.71%)
Oct 28, 2022 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Oct 27, 2022 0.1750 0.1750 0.1750 0.1750 15,739 -0.01(-5.41%)
Oct 26, 2022 0.1850 0.1850 0.1850 0.1850 15,000 -0.01(-2.63%)
Oct 25, 2022 0.2000 0.2000 0.1900 0.1900 41,788 +0.00(+0.00%)
Oct 24, 2022 0.1750 0.1900 0.1750 0.1900 72,000 +0.02(+15.15%)
Oct 19, 2022 0.1650 250 -0.01(-2.94%)
Oct 18, 2022 0.1700 0.1700 0.1700 0.1700 62,500 +0.00(+0.00%)
Oct 17, 2022 0.1800 0.1800 0.1600 0.1700 128,000 -0.01(-5.56%)
Oct 14, 2022 0.1850 0.1850 0.1800 0.1800 7,900 -0.01(-2.70%)
Oct 13, 2022 0.1850 0.1850 0.1850 0.1850 2,731 +0.00(+0.00%)
Oct 12, 2022 0.1850 0.1850 0.1850 0.1850 9,300 +0.01(+2.78%)
Oct 11, 2022 0.2000 0.2000 0.1800 0.1800 97,424 -0.02(-10.00%)
Oct 07, 2022 0.2000 0 -0.02(-9.09%)
Oct 06, 2022 0.2200 0.2200 0.2200 0.2200 500 -0.01(-4.35%)
Oct 05, 2022 0.2150 0.2350 0.2150 0.2300 67,500 +0.02(+6.98%)
Oct 04, 2022 0.2150 0.2150 0.2150 0.2150 5,200 -0.01(-2.27%)
Sep 30, 2022 0.2200 0 +0.01(+2.33%)
Sep 29, 2022 0.1950 0.2150 0.1950 0.2150 109,000 +0.02(+10.26%)
Sep 28, 2022 0.1850 0.1950 0.1850 0.1950 14,700 +0.02(+11.43%)
Sep 27, 2022 0.1800 0.1850 0.1700 0.1750 45,500 +0.00(+0.00%)
Sep 26, 2022 0.1850 0.1850 0.1750 0.1750 53,000 -0.02(-7.89%)
Sep 23, 2022 0.2000 0.2000 0.1900 0.1900 81,600 -0.02(-9.52%)
Sep 22, 2022 0.2200 0.2200 0.2100 0.2100 105,112 -0.01(-4.55%)
Sep 21, 2022 0.2150 0.2250 0.2000 0.2200 65,000 +0.01(+4.76%)
Sep 19, 2022 0.2100 0 +0.00(+0.00%)
Sep 16, 2022 0.2050 0.2250 0.2000 0.2100 56,250 -0.01(-4.55%)
Sep 15, 2022 0.2200 0.2200 0.2200 0.2200 1,300 +0.02(+10.00%)
Sep 13, 2022 0.2000 0 -0.00(-2.44%)
Sep 12, 2022 0.2050 0.2050 0.2000 0.2050 8,820 -0.03(-10.87%)
Sep 09, 2022 0.2300 0.2300 0.2300 0.2300 11,190 +0.00(+0.00%)
Sep 08, 2022 0.2050 0.2300 0.2000 0.2300 56,689 +0.01(+2.22%)
Sep 07, 2022 0.2250 0.2250 0.2250 0.2250 1,500 +0.02(+7.14%)
Sep 06, 2022 0.2100 0.2100 0.2100 0.2100 25,790 -0.02(-10.64%)
Sep 02, 2022 0.2350 0 +0.03(+14.63%)
Sep 01, 2022 0.2050 0.2050 0.2050 0.2050 3,000 -0.01(-4.65%)
Aug 30, 2022 0.2150 0 +0.00(+0.00%)
Aug 29, 2022 0.2050 0.2250 0.2050 0.2150 49,868 +0.02(+13.16%)
Aug 26, 2022 0.2000 0.2000 0.1900 0.1900 21,300 -0.01(-5.00%)
Aug 25, 2022 0.2000 0.2000 0.2000 0.2000 16,013 -0.01(-4.76%)
Aug 24, 2022 0.1900 0.2100 0.1900 0.2100 153,445 +0.02(+13.51%)
Aug 23, 2022 0.1700 0.1850 0.1700 0.1850 74,600 +0.02(+12.12%)
Aug 22, 2022 0.1600 0.1650 0.1500 0.1650 136,844 +0.00(+0.00%)
Aug 19, 2022 0.1650 0.1650 0.1600 0.1650 126,717 +0.00(+0.00%)
Aug 18, 2022 0.1950 0.1950 0.1650 0.1650 167,703 -0.01(-8.33%)
Aug 17, 2022 0.2000 0.2000 0.1800 0.1800 63,005 -0.02(-10.00%)
Aug 16, 2022 0.1950 0.2000 0.1950 0.2000 8,500 +0.01(+5.26%)
Aug 15, 2022 0.1950 0.1950 0.1900 0.1900 35,150 -0.02(-11.63%)
Aug 10, 2022 0.2150 0 +0.01(+2.38%)
Aug 08, 2022 0.2100 0 +0.00(+0.00%)
Aug 05, 2022 0.2100 0.2250 0.2000 0.2100 24,000 +0.01(+5.00%)
Aug 04, 2022 0.2000 0.2000 0.2000 0.2000 30,000 +0.01(+2.56%)
Aug 03, 2022 0.1950 0.1950 0.1950 0.1950 30,800 +0.00(+0.00%)
Aug 02, 2022 0.2150 0.2150 0.1950 0.1950 21,187 -0.03(-13.33%)
Jul 29, 2022 0.2250 0 +0.01(+4.65%)
Jul 28, 2022 0.2150 0.2150 0.2150 0.2150 4,000 +0.01(+7.50%)
Jul 27, 2022 0.1950 0.2000 0.1950 0.2000 15,300 -0.01(-6.98%)
Jul 25, 2022 0.2150 250 -0.01(-2.27%)
Jul 22, 2022 0.2000 0.2250 0.2000 0.2200 289,750 +0.03(+15.79%)
Jul 21, 2022 0.1800 0.1900 0.1800 0.1900 106,100 +0.00(+0.00%)
Jul 20, 2022 0.1750 0.1900 0.1750 0.1900 193,400 +0.02(+11.76%)
Jul 19, 2022 0.1650 0.1700 0.1650 0.1700 36,000 +0.02(+9.68%)
Jul 18, 2022 0.1650 0.1650 0.1550 0.1550 73,300 -0.01(-6.06%)
Jul 15, 2022 0.1650 0.1650 0.1650 0.1650 1,500 -0.01(-2.94%)
Jul 14, 2022 0.1650 0.1700 0.1650 0.1700 1,040 +0.00(+0.00%)
Jul 13, 2022 0.1600 0.1700 0.1600 0.1700 29,000 +0.01(+3.03%)
Jul 12, 2022 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Jul 11, 2022 0.1750 0.1750 0.1600 0.1600 34,380 -0.01(-5.88%)
Jul 08, 2022 0.1700 0.1700 0.1700 0.1700 42,500 -0.00(-2.86%)
Jul 07, 2022 0.1800 0.1850 0.1750 0.1750 44,400 -0.01(-2.78%)
Jul 06, 2022 0.1800 0.1850 0.1700 0.1800 91,563 +0.00(+0.00%)
Jul 05, 2022 0.1700 0.1800 0.1700 0.1800 38,095 +0.01(+5.88%)
Jul 04, 2022 0.1700 0.1700 0.1700 0.1700 29,241 -0.01(-8.11%)
Jun 29, 2022 0.1850 0 +0.01(+8.82%)
Jun 28, 2022 0.1700 0.1850 0.1700 0.1700 53,000 -0.01(-5.56%)
Jun 27, 2022 0.1750 0.1800 0.1750 0.1800 13,890 +0.01(+5.88%)
Jun 24, 2022 0.1700 0.1700 0.1650 0.1700 81,600 -0.01(-5.56%)
Jun 22, 2022 0.1800 600 -0.01(-2.70%)
Jun 21, 2022 0.1900 0.1900 0.1800 0.1850 62,500 +0.01(+2.78%)
Jun 20, 2022 0.1850 0.1850 0.1800 0.1800 12,500 -0.01(-5.26%)
Jun 17, 2022 0.1950 0.2000 0.1800 0.1900 135,540 -0.01(-5.00%)
Jun 16, 2022 0.2150 0.2300 0.2000 0.2000 316,800 -0.02(-11.11%)
Jun 15, 2022 0.2200 0.2400 0.2200 0.2250 174,000 +0.01(+4.65%)
Jun 14, 2022 0.2150 0.2150 0.1950 0.2150 295,172 +0.00(+0.00%)
Jun 13, 2022 0.2300 0.2300 0.2050 0.2150 106,666 -0.04(-14.00%)
Jun 10, 2022 0.2250 0.2500 0.2250 0.2500 211,800 +0.03(+13.64%)
Jun 09, 2022 0.1950 0.2200 0.1950 0.2200 95,000 +0.02(+10.00%)
Jun 08, 2022 0.2000 0.2000 0.2000 0.2000 2,000 -0.01(-6.98%)
Jun 07, 2022 0.2150 0.2150 0.2000 0.2150 75,700 +0.01(+7.50%)
Jun 06, 2022 0.2100 0.2150 0.2000 0.2000 84,635 -0.01(-6.98%)
Jun 03, 2022 0.2000 0.2150 0.1950 0.2150 68,835 +0.01(+7.50%)
Jun 02, 2022 0.1950 0.2200 0.1950 0.2000 149,500 +0.02(+11.11%)
Jun 01, 2022 0.1650 0.1800 0.1650 0.1800 45,000 +0.01(+9.09%)
May 31, 2022 0.1600 0.1650 0.1600 0.1650 239,199 +0.01(+3.13%)
May 30, 2022 0.1650 0.1650 0.1600 0.1600 170,000 -0.01(-3.03%)
May 27, 2022 0.1750 0.1750 0.1650 0.1650 28,500 +0.00(+0.00%)
May 26, 2022 0.1800 0.1800 0.1600 0.1650 250,600 -0.01(-8.33%)
May 25, 2022 0.1950 0.1950 0.1800 0.1800 73,000 -0.02(-7.69%)
May 24, 2022 0.2150 0.2150 0.1950 0.1950 70,100 -0.01(-4.88%)
May 20, 2022 0.2050 0 +0.03(+20.59%)
May 19, 2022 0.1600 0.1700 0.1600 0.1700 56,500 +0.01(+3.03%)
May 18, 2022 0.1600 0.1650 0.1600 0.1650 21,500 +0.01(+3.13%)
May 17, 2022 0.1500 0.1600 0.1500 0.1600 49,695 +0.01(+6.67%)
May 16, 2022 0.1600 0.1600 0.1500 0.1500 9,309 -0.01(-3.23%)
May 13, 2022 0.1500 0.1550 0.1450 0.1550 50,500 +0.01(+3.33%)
May 12, 2022 0.1550 0.1550 0.1500 0.1500 108,000 -0.01(-3.23%)
May 11, 2022 0.1600 0.1700 0.1550 0.1550 37,250 -0.01(-3.13%)
May 10, 2022 0.1600 0.1600 0.1550 0.1600 128,200 -0.01(-3.03%)
May 09, 2022 0.1700 0.1700 0.1600 0.1650 30,500 +0.01(+3.13%)
May 06, 2022 0.1650 0.1650 0.1600 0.1600 94,900 -0.01(-5.88%)
May 05, 2022 0.1900 0.1900 0.1700 0.1700 214,473 -0.01(-8.11%)
May 04, 2022 0.1950 0.1950 0.1850 0.1850 36,100 -0.01(-5.13%)
May 03, 2022 0.1850 0.2000 0.1850 0.1950 43,430 -0.01(-2.50%)
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.