Skip to main content

Goldquest Mining Corp (TSV: GQC )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 0.2800 0.2850 0.2800 0.2850 25,140 +0.00(+1.79%)
May 29, 2014 0.2750 0.2850 0.2750 0.2800 36,820 +0.00(+0.00%)
May 28, 2014 0.2900 0.2900 0.2750 0.2800 182,081 -0.01(-3.45%)
May 27, 2014 0.3000 0.3050 0.2800 0.2900 241,100 -0.01(-3.33%)
May 26, 2014 0.3000 0.3050 0.3000 0.3000 7,000 -0.02(-4.76%)
May 23, 2014 0.3000 0.3150 0.3000 0.3150 58,700 +0.02(+6.78%)
May 22, 2014 0.3000 0.3150 0.2950 0.2950 121,300 +0.00(+0.00%)
May 21, 2014 0.3000 0.3050 0.2900 0.2950 83,283 -0.01(-3.28%)
May 20, 2014 0.3000 0.3200 0.3000 0.3050 98,531 +0.00(+0.00%)
May 16, 2014 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
May 15, 2014 0.3000 0.3000 0.2900 0.3000 88,660 -0.01(-3.23%)
May 14, 2014 0.3150 0.3150 0.3100 0.3100 50,650 -0.01(-1.59%)
May 13, 2014 0.3100 0.3150 0.3100 0.3150 46,700 +0.01(+1.61%)
May 12, 2014 0.3100 0.3150 0.3100 0.3100 23,000 -0.02(-6.06%)
May 09, 2014 0.3350 0.3350 0.3150 0.3300 124,295 -0.01(-2.94%)
May 08, 2014 0.3150 0.3550 0.3150 0.3400 284,410 +0.02(+6.25%)
May 07, 2014 0.3100 0.3200 0.3000 0.3200 323,616 +0.01(+3.23%)
May 06, 2014 0.3000 0.3100 0.3000 0.3100 202,400 +0.02(+5.08%)
May 05, 2014 0.3100 0.3100 0.2900 0.2950 106,670 -0.01(-3.28%)
May 02, 2014 0.3050 0.3050 0.3000 0.3050 61,400 +0.01(+1.67%)
May 01, 2014 0.3050 0.3050 0.3000 0.3000 12,000 +0.01(+3.45%)
Apr 30, 2014 0.3050 0.3100 0.2900 0.2900 43,500 -0.01(-3.33%)
Apr 29, 2014 0.2900 0.3050 0.2900 0.3000 23,300 +0.01(+3.45%)
Apr 28, 2014 0.3050 0.3050 0.2900 0.2900 13,000 -0.02(-4.92%)
Apr 25, 2014 0.3050 0.3050 0.3000 0.3050 12,000 +0.01(+1.67%)
Apr 24, 2014 0.2950 0.3000 0.2900 0.3000 93,000 +0.00(+0.00%)
Apr 23, 2014 0.2900 0.3000 0.2900 0.3000 22,700 +0.02(+7.14%)
Apr 22, 2014 0.2800 0.2850 0.2800 0.2800 27,659 -0.01(-3.45%)
Apr 21, 2014 0.2900 0.2950 0.2800 0.2900 45,212 +0.01(+1.75%)
Apr 17, 2014 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Apr 16, 2014 0.2900 0.3000 0.2900 0.2900 48,000 +0.00(+0.00%)
Apr 15, 2014 0.2950 0.3000 0.2850 0.2900 207,250 -0.01(-1.69%)
Apr 14, 2014 0.3050 0.3100 0.2950 0.2950 202,650 -0.01(-3.28%)
Apr 11, 2014 0.3050 0.3150 0.3000 0.3050 242,777 +0.00(+0.00%)
Apr 10, 2014 0.3200 0.3200 0.3050 0.3050 176,750 -0.01(-3.17%)
Apr 09, 2014 0.3200 0.3200 0.3100 0.3150 68,725 -0.01(-1.56%)
Apr 08, 2014 0.3150 0.3300 0.3100 0.3200 127,660 +0.02(+4.92%)
Apr 07, 2014 0.3250 0.3250 0.3050 0.3050 0 -0.02(-4.69%)
Apr 04, 2014 0.3200 0.3300 0.3150 0.3200 177,650 +0.00(+0.00%)
Apr 03, 2014 0.3250 0.3300 0.3200 0.3200 59,860 -0.02(-5.88%)
Apr 02, 2014 0.3300 0.3400 0.3200 0.3400 57,860 +0.01(+3.03%)
Apr 01, 2014 0.3200 0.3450 0.3200 0.3300 8,550 -0.01(-1.49%)
Mar 31, 2014 0.3200 0.3400 0.3200 0.3350 131,760 +0.02(+4.69%)
Mar 28, 2014 0.3150 0.3250 0.3150 0.3200 111,000 +0.01(+1.59%)
Mar 27, 2014 0.3100 0.3250 0.3100 0.3150 43,000 +0.01(+1.61%)
Mar 26, 2014 0.3350 0.3400 0.3100 0.3100 266,139 -0.03(-7.46%)
Mar 25, 2014 0.3500 0.3500 0.3300 0.3350 60,575 +0.01(+1.52%)
Mar 24, 2014 0.3400 0.3600 0.3250 0.3300 446,994 -0.01(-4.35%)
Mar 21, 2014 0.3600 0.3600 0.3450 0.3450 168,626 -0.02(-4.17%)
Mar 20, 2014 0.3400 0.3600 0.3350 0.3600 270,100 +0.01(+2.86%)
Mar 19, 2014 0.3400 0.3550 0.3400 0.3500 144,300 +0.00(+0.00%)
Mar 18, 2014 0.3500 0.3550 0.3400 0.3500 260,378 -0.01(-1.41%)
Mar 17, 2014 0.3650 0.3800 0.3450 0.3550 395,310 +0.00(+0.00%)
Mar 14, 2014 0.3200 0.3700 0.3200 0.3550 1,469,015 +0.04(+14.52%)
Mar 13, 2014 0.3100 0.3100 0.3100 0.3100 843,390 +0.01(+3.33%)
Mar 12, 2014 0.3000 0.3200 0.2950 0.3000 1,311,543 +0.00(+0.00%)
Mar 11, 2014 0.3100 0.3200 0.3000 0.3000 436,807 -0.02(-4.76%)
Mar 10, 2014 0.3200 0.3250 0.3050 0.3150 769,800 -0.01(-1.56%)
Mar 07, 2014 0.3350 0.3350 0.3150 0.3200 503,110 -0.02(-5.88%)
Mar 06, 2014 0.3400 0.3400 0.3250 0.3400 195,015 +0.00(+0.00%)
Mar 05, 2014 0.3600 0.3600 0.3300 0.3400 1,073,800 -0.02(-5.56%)
Mar 04, 2014 0.3750 0.3750 0.3450 0.3600 656,940 +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.