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 (%)
Jan 31, 2011 0.3700 0.3800 0.3550 0.3550 419,960 -0.03(-6.58%)
Jan 28, 2011 0.3800 0.3800 0.3750 0.3800 252,063 +0.01(+1.33%)
Jan 27, 2011 0.3900 0.3900 0.3600 0.3750 285,900 -0.02(-3.85%)
Jan 26, 2011 0.4000 0.4000 0.3800 0.3900 411,100 -0.03(-7.14%)
Jan 25, 2011 0.3700 0.4200 0.3700 0.4200 557,539 +0.03(+7.69%)
Jan 24, 2011 0.3800 0.4000 0.3600 0.3900 399,807 +0.02(+5.41%)
Jan 21, 2011 0.3900 0.3900 0.3400 0.3700 97,700 +0.01(+1.37%)
Jan 20, 2011 0.3750 0.3750 0.3300 0.3650 328,700 -0.01(-1.35%)
Jan 19, 2011 0.3700 0.3900 0.3650 0.3700 212,000 +0.01(+2.78%)
Jan 18, 2011 0.3800 0.3800 0.3600 0.3600 311,472 -0.02(-5.26%)
Jan 17, 2011 0.3650 0.3900 0.3650 0.3800 183,733 +0.02(+4.11%)
Jan 14, 2011 0.3300 0.3650 0.3300 0.3650 438,350 +0.01(+1.39%)
Jan 13, 2011 0.3400 0.3600 0.3300 0.3600 278,226 +0.01(+1.41%)
Jan 12, 2011 0.3350 0.3600 0.3350 0.3550 308,000 +0.04(+12.70%)
Jan 11, 2011 0.3300 0.3300 0.3150 0.3150 66,500 +0.00(+0.00%)
Jan 10, 2011 0.3350 0.3350 0.3100 0.3150 150,527 -0.02(-5.97%)
Jan 07, 2011 0.3200 0.3400 0.3100 0.3350 142,479 +0.02(+4.69%)
Jan 06, 2011 0.3250 0.3250 0.3150 0.3200 219,200 +0.00(+0.00%)
Jan 05, 2011 0.3300 0.3400 0.3200 0.3200 297,660 -0.02(-5.88%)
Jan 04, 2011 0.3600 0.3650 0.3300 0.3400 385,700 -0.02(-6.85%)
Dec 31, 2010 0.3800 0.3800 0.3600 0.3650 130,000 +0.01(+1.39%)
Dec 30, 2010 0.3700 0.3700 0.3350 0.3600 411,800 -0.01(-2.70%)
Dec 29, 2010 0.3800 0.3800 0.3600 0.3700 95,900 -0.01(-2.63%)
Dec 24, 2010 0.3900 0.3900 0.3600 0.3800 268,295 -0.01(-2.56%)
Dec 23, 2010 0.3900 0.4000 0.3800 0.3900 163,250 +0.00(+0.00%)
Dec 22, 2010 0.3900 0.4100 0.3900 0.3900 149,200 +0.00(+0.00%)
Dec 21, 2010 0.3900 0.4000 0.3850 0.3900 139,500 +0.01(+1.30%)
Dec 20, 2010 0.3900 0.4150 0.3800 0.3850 404,428 +0.01(+1.32%)
Dec 17, 2010 0.3900 0.3900 0.3650 0.3800 56,520 +0.01(+1.33%)
Dec 16, 2010 0.3900 0.3900 0.3650 0.3750 378,859 -0.01(-2.60%)
Dec 15, 2010 0.3700 0.3850 0.3600 0.3850 218,360 +0.02(+5.48%)
Dec 14, 2010 0.3900 0.3900 0.3600 0.3650 203,099 -0.03(-7.59%)
Dec 13, 2010 0.4000 0.4150 0.3900 0.3950 793,760 +0.02(+3.95%)
Dec 10, 2010 0.3900 0.4000 0.3700 0.3800 208,925 -0.02(-3.80%)
Dec 09, 2010 0.3700 0.4250 0.3700 0.3950 1,165,600 +0.03(+6.76%)
Dec 08, 2010 0.3600 0.3700 0.3400 0.3700 866,300 +0.04(+12.12%)
Dec 07, 2010 0.3400 0.3700 0.3300 0.3300 292,900 -0.01(-2.94%)
Dec 06, 2010 0.3400 0.3650 0.3400 0.3400 503,820 +0.00(+0.00%)
Dec 03, 2010 0.3350 0.3450 0.3200 0.3400 467,038 -0.00(-1.45%)
Dec 02, 2010 0.3500 0.3600 0.3400 0.3450 579,500 +0.03(+11.29%)
Dec 01, 2010 0.3700 0.3700 0.3100 0.3100 422,523 -0.04(-11.43%)
Nov 30, 2010 0.3600 0.3700 0.3450 0.3500 463,646 -0.01(-1.41%)
Nov 29, 2010 0.3200 0.3700 0.3200 0.3550 1,125,971 +0.04(+14.52%)
Nov 26, 2010 0.2850 0.3200 0.2800 0.3100 813,175 +0.03(+8.77%)
Nov 25, 2010 0.2650 0.2950 0.2650 0.2850 271,300 +0.02(+9.62%)
Nov 24, 2010 0.2500 0.2650 0.2450 0.2600 334,550 +0.01(+4.00%)
Nov 23, 2010 0.2600 0.2600 0.2450 0.2500 152,210 -0.01(-3.85%)
Nov 22, 2010 0.2700 0.2700 0.2500 0.2600 147,661 +0.00(+0.00%)
Nov 19, 2010 0.2850 0.2850 0.2600 0.2600 119,350 -0.02(-7.14%)
Nov 18, 2010 0.2700 0.2900 0.2700 0.2800 65,300 +0.02(+5.66%)
Nov 17, 2010 0.2600 0.2650 0.2550 0.2650 144,800 +0.01(+1.92%)
Nov 16, 2010 0.2850 0.3000 0.2500 0.2600 630,836 -0.02(-8.77%)
Nov 15, 2010 0.2650 0.2950 0.2650 0.2850 219,000 +0.00(+0.00%)
Nov 12, 2010 0.2750 0.2850 0.2600 0.2850 292,800 +0.00(+0.00%)
Nov 11, 2010 0.2950 0.3100 0.2850 0.2850 163,800 -0.01(-3.39%)
Nov 10, 2010 0.2850 0.2950 0.2650 0.2950 471,700 +0.02(+7.27%)
Nov 09, 2010 0.2800 0.3050 0.2750 0.2750 952,000 -0.01(-1.79%)
Nov 08, 2010 0.2750 0.2900 0.2650 0.2800 302,995 +0.02(+7.69%)
Nov 05, 2010 0.2850 0.2900 0.2600 0.2600 309,260 -0.02(-7.14%)
Nov 04, 2010 0.2600 0.2900 0.2600 0.2800 756,132 +0.03(+12.00%)
Nov 03, 2010 0.2300 0.2600 0.2300 0.2500 150,000 +0.02(+8.70%)
Nov 02, 2010 0.2550 0.2600 0.2300 0.2300 446,950 -0.02(-8.00%)
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.