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 (%)
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%)
May 02, 2022 0.2150 0.2150 0.1950 0.2000 256,067 -0.01(-4.76%)
Apr 29, 2022 0.2150 0.2200 0.2100 0.2100 108,655 -0.02(-6.67%)
Apr 28, 2022 0.2350 0.2350 0.2250 0.2250 38,500 -0.01(-2.17%)
Apr 27, 2022 0.2350 0.2350 0.2300 0.2300 3,500 -0.00(-2.13%)
Apr 26, 2022 0.2300 0.2350 0.2250 0.2350 13,169 +0.00(+0.00%)
Apr 25, 2022 0.2500 0.2550 0.2250 0.2350 228,385 -0.02(-6.00%)
Apr 22, 2022 0.2450 0.2500 0.2450 0.2500 5,000 -0.01(-1.96%)
Apr 21, 2022 0.2600 0.2600 0.2450 0.2550 124,100 -0.01(-1.92%)
Apr 20, 2022 0.2650 0.2650 0.2600 0.2600 61,637 +0.01(+1.96%)
Apr 19, 2022 0.2750 0.2750 0.2550 0.2550 177,155 -0.01(-1.92%)
Apr 18, 2022 0.2750 0.2750 0.2600 0.2600 121,070 -0.02(-5.45%)
Apr 14, 2022 0.2750 0 -0.01(-1.79%)
Apr 13, 2022 0.2800 0.2800 0.2750 0.2800 38,995 +0.00(+0.00%)
Apr 12, 2022 0.2950 0.2950 0.2800 0.2800 63,291 -0.00(-1.75%)
Apr 11, 2022 0.2950 0.2950 0.2800 0.2850 120,545 -0.01(-1.72%)
Apr 08, 2022 0.3050 0.3050 0.2900 0.2900 46,150 -0.02(-4.92%)
Apr 07, 2022 0.3150 0.3150 0.3000 0.3050 22,350 -0.02(-4.69%)
Apr 06, 2022 0.3000 0.3200 0.3000 0.3200 136,450 +0.03(+10.34%)
Apr 05, 2022 0.3000 0.3000 0.2900 0.2900 32,955 -0.01(-3.33%)
Apr 04, 2022 0.2800 0.3100 0.2800 0.3000 70,953 +0.02(+7.14%)
Apr 01, 2022 0.3100 0.3100 0.2800 0.2800 100,853 -0.02(-6.67%)
Mar 31, 2022 0.2950 0.3200 0.2950 0.3000 204,801 +0.02(+9.09%)
Mar 30, 2022 0.2850 0.2850 0.2750 0.2750 96,850 -0.01(-1.79%)
Mar 29, 2022 0.2850 0.2850 0.2750 0.2800 104,500 -0.00(-1.75%)
Mar 28, 2022 0.2950 0.2950 0.2850 0.2850 86,577 -0.02(-5.00%)
Mar 25, 2022 0.3100 0.3100 0.3000 0.3000 172,674 -0.01(-1.64%)
Mar 24, 2022 0.2950 0.3100 0.2950 0.3050 101,500 -0.01(-1.61%)
Mar 23, 2022 0.3450 0.3480 0.3050 0.3100 396,847 -0.05(-13.89%)
Mar 22, 2022 0.3500 0.3600 0.3400 0.3600 258,650 +0.01(+2.86%)
Mar 21, 2022 0.3150 0.3500 0.3150 0.3500 152,164 +0.01(+2.94%)
Mar 18, 2022 0.3100 0.3400 0.3100 0.3400 155,572 +0.02(+6.25%)
Mar 17, 2022 0.2900 0.3200 0.2850 0.3200 504,755 +0.04(+14.29%)
Mar 16, 2022 0.2800 0.2800 0.2800 0.2800 14,095 -0.01(-3.45%)
Mar 15, 2022 0.2900 0.2900 0.2750 0.2900 44,930 -0.01(-3.33%)
Mar 14, 2022 0.3100 0.3100 0.3000 0.3000 100,876 -0.02(-6.25%)
Mar 11, 2022 0.3300 0.3330 0.3200 0.3200 332,027 -0.02(-5.88%)
Mar 10, 2022 0.3250 0.3450 0.3250 0.3400 699,392 +0.02(+6.25%)
Mar 09, 2022 0.2800 0.3200 0.2550 0.3200 603,192 +0.04(+12.28%)
Mar 08, 2022 0.3350 0.3350 0.2800 0.2850 804,401 -0.05(-13.64%)
Mar 07, 2022 0.3450 0.3450 0.3250 0.3300 395,353 -0.01(-2.94%)
Mar 04, 2022 0.2550 0.3400 0.2500 0.3400 521,699 +0.08(+30.77%)
Mar 03, 2022 0.2700 0.2700 0.2500 0.2600 225,386 -0.02(-5.45%)
Mar 02, 2022 0.2800 0.2850 0.2700 0.2750 58,876 +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.