Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldquest Mining Corp (TSV: GQC )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 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, 2009 0.1050 0.1050 0.1050 0.1050 7,000 -0.01(-8.70%)
Jul 30, 2009 0.1050 0.1150 0.1050 0.1150 36,000 +0.01(+15.00%)
Jul 29, 2009 0.1000 0.1050 0.1000 0.1000 100,000 +0.00(+0.00%)
Jul 28, 2009 0.1000 0.1000 0.1000 0.1000 14,000 -0.01(-9.09%)
Jul 27, 2009 0.1100 0.1100 0.1000 0.1100 50,000 +0.01(+4.76%)
Jul 24, 2009 0.1050 0.1050 0.1050 0.1050 130,000 +0.00(+0.00%)
Jul 23, 2009 0.1050 0.1050 0.1050 0.1050 67,100 +0.00(+0.00%)
Jul 22, 2009 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 21, 2009 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 20, 2009 0.1050 0.1050 0.1050 0.1050 59,000 -0.01(-8.70%)
Jul 17, 2009 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 16, 2009 0.1100 0.1150 0.1100 0.1150 20,000 +0.01(+4.55%)
Jul 15, 2009 0.1100 0.1100 0.1100 0.1100 530,000 +0.01(+10.00%)
Jul 14, 2009 0.1100 0.1100 0.1000 0.1000 52,000 +0.00(+0.00%)
Jul 13, 2009 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Jul 10, 2009 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Jul 09, 2009 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jul 08, 2009 0.1050 0.1100 0.1000 0.1000 35,700 -0.01(-13.04%)
Jul 07, 2009 0.1150 0.1150 0.1150 0.1150 70,000 +0.01(+15.00%)
Jul 06, 2009 0.1000 0.1000 0.1000 0.1000 10,500 +0.01(+11.11%)
Jul 03, 2009 0.1000 0.1000 0.0900 0.0900 36,000 -0.01(-10.00%)
Jul 02, 2009 0.0850 0.1100 0.0850 0.1000 74,000 +0.02(+25.00%)
Jun 30, 2009 0.0900 0.0950 0.0800 0.0800 29,700 -0.01(-15.79%)
Jun 29, 2009 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 26, 2009 0.0950 0.1000 0.0950 0.0950 31,000 +0.00(+0.00%)
Jun 25, 2009 0.0900 0.0950 0.0850 0.0950 84,500 +0.01(+5.56%)
Jun 24, 2009 0.0850 0.0900 0.0850 0.0900 30,000 -0.01(-10.00%)
Jun 23, 2009 0.1050 0.1050 0.0900 0.1000 21,000 -0.02(-16.67%)
Jun 22, 2009 0.1150 0.1200 0.1150 0.1200 11,000 +0.00(+4.35%)
Jun 19, 2009 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Jun 18, 2009 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Jun 17, 2009 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+9.52%)
Jun 16, 2009 0.1050 0.1050 0.1050 0.1050 5,000 +0.01(+10.53%)
Jun 15, 2009 0.1050 0.1100 0.0950 0.0950 199,000 -0.01(-9.52%)
Jun 12, 2009 0.1050 0.1050 0.1050 0.1050 8,000 +0.01(+16.67%)
Jun 11, 2009 0.0950 0.0950 0.0900 0.0900 9,000 -0.01(-5.26%)
Jun 10, 2009 0.0950 0.1050 0.0900 0.0950 79,000 -0.01(-13.64%)
Jun 09, 2009 0.1100 0.1100 0.1100 0.1100 80,000 +0.01(+10.00%)
Jun 08, 2009 0.1000 0.1050 0.1000 0.1000 76,800 -0.01(-9.09%)
Jun 05, 2009 0.1100 0.1100 0.1100 0.1100 3,000 -0.01(-4.35%)
Jun 04, 2009 0.1100 0.1150 0.1100 0.1150 16,500 +0.01(+15.00%)
Jun 03, 2009 0.1100 0.1100 0.1000 0.1000 12,000 -0.01(-13.04%)
Jun 02, 2009 0.1150 0.1200 0.1150 0.1150 88,000 +0.01(+4.55%)
Jun 01, 2009 0.1250 0.1250 0.1100 0.1100 33,000 -0.01(-8.33%)
May 29, 2009 0.1200 0.1200 0.1200 0.1200 197,000 +0.00(+4.35%)
May 28, 2009 0.1100 0.1200 0.1100 0.1150 22,000 +0.01(+4.55%)
May 27, 2009 0.1000 0.1100 0.1000 0.1100 65,000 +0.01(+4.76%)
May 26, 2009 0.1100 0.1100 0.1000 0.1050 242,500 +0.01(+10.53%)
May 25, 2009 0.0900 0.0950 0.0800 0.0950 9,500 -0.01(-13.64%)
May 22, 2009 0.1000 0.1100 0.0900 0.1100 67,000 +0.00(+0.00%)
May 21, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 20, 2009 0.1000 0.1100 0.1000 0.1100 9,000 +0.01(+4.76%)
May 19, 2009 0.1050 0.1050 0.1050 0.1050 16,000 +0.01(+10.53%)
May 15, 2009 0.0900 0.1000 0.0850 0.0950 24,000 +0.00(+0.00%)
May 14, 2009 0.1000 0.1000 0.0850 0.0950 24,000 -0.01(-5.00%)
May 13, 2009 0.0800 0.1050 0.0800 0.1000 37,500 +0.00(+0.00%)
May 12, 2009 0.1050 0.1050 0.0900 0.1000 17,000 -0.00(-4.76%)
May 11, 2009 0.0950 0.1050 0.0950 0.1050 35,000 -0.02(-16.00%)
May 08, 2009 0.1100 0.1250 0.1000 0.1250 76,000 +0.01(+4.17%)
May 07, 2009 0.1100 0.1200 0.1050 0.1200 62,000 +0.01(+14.29%)
May 06, 2009 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
May 05, 2009 0.1000 0.1000 0.1000 0.1000 3,100 +0.00(+0.00%)
May 04, 2009 0.1000 0.1000 0.1000 0.1000 7,140 +0.03(+42.86%)
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.