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 (%)
Oct 30, 2009 0.1300 0.1300 0.1250 0.1250 14,000 -0.01(-7.41%)
Oct 29, 2009 0.1200 0.1350 0.1150 0.1350 14,000 +0.02(+12.50%)
Oct 28, 2009 0.1400 0.1400 0.1200 0.1200 290,000 -0.02(-11.11%)
Oct 27, 2009 0.1250 0.1350 0.1250 0.1350 35,249 +0.01(+3.85%)
Oct 26, 2009 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Oct 23, 2009 0.1300 0.1300 0.1300 0.1300 193,000 -0.01(-7.14%)
Oct 22, 2009 0.1400 0.1450 0.1400 0.1400 51,500 -0.00(-3.45%)
Oct 21, 2009 0.1350 0.1450 0.1350 0.1450 34,500 +0.00(+3.57%)
Oct 20, 2009 0.1400 0.1400 0.1400 0.1400 8,500 +0.01(+3.70%)
Oct 19, 2009 0.1350 0.1350 0.1350 0.1350 14,500 -0.01(-3.57%)
Oct 16, 2009 0.1400 0.1450 0.1400 0.1400 130,500 +0.01(+3.70%)
Oct 15, 2009 0.1400 0.1400 0.1350 0.1350 10,000 -0.01(-3.57%)
Oct 14, 2009 0.1450 0.1450 0.1400 0.1400 15,000 -0.00(-3.45%)
Oct 13, 2009 0.1500 0.1500 0.1450 0.1450 89,300 -0.01(-3.33%)
Oct 09, 2009 0.1450 0.1500 0.1450 0.1500 31,000 +0.01(+3.45%)
Oct 08, 2009 0.1500 0.1500 0.1350 0.1450 139,300 +0.00(+3.57%)
Oct 07, 2009 0.1350 0.1600 0.1350 0.1400 737,800 +0.03(+21.74%)
Oct 06, 2009 0.1150 0.1250 0.1100 0.1150 259,000 +0.00(+0.00%)
Oct 05, 2009 0.1150 0.1150 0.1150 0.1150 36,000 +0.00(+0.00%)
Oct 02, 2009 0.1150 0.1150 0.1150 0.1150 60,000 +0.00(+0.00%)
Oct 01, 2009 0.1250 0.1250 0.1150 0.1150 35,000 -0.00(-4.17%)
Sep 30, 2009 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Sep 29, 2009 0.1300 0.1350 0.1200 0.1200 72,400 -0.02(-11.11%)
Sep 28, 2009 0.1350 0.1350 0.1350 0.1350 7,000 +0.01(+8.00%)
Sep 25, 2009 0.1200 0.1250 0.1200 0.1250 29,000 -0.01(-3.85%)
Sep 24, 2009 0.1250 0.1300 0.1200 0.1300 152,400 +0.00(+0.00%)
Sep 23, 2009 0.1350 0.1350 0.1300 0.1300 60,500 -0.01(-10.34%)
Sep 22, 2009 0.1400 0.1450 0.1350 0.1450 17,100 -0.01(-3.33%)
Sep 21, 2009 0.1500 0.1550 0.1500 0.1500 47,000 +0.00(+0.00%)
Sep 18, 2009 0.1500 0.1500 0.1500 0.1500 50,018 +0.00(+0.00%)
Sep 17, 2009 0.1500 0.1550 0.1400 0.1500 89,700 +0.00(+0.00%)
Sep 16, 2009 0.1350 0.1550 0.1300 0.1500 238,700 +0.01(+11.11%)
Sep 15, 2009 0.1400 0.1400 0.1350 0.1350 63,000 +0.00(+0.00%)
Sep 14, 2009 0.1500 0.1500 0.1350 0.1350 14,000 -0.02(-12.90%)
Sep 11, 2009 0.1350 0.1550 0.1350 0.1550 318,000 +0.02(+14.81%)
Sep 10, 2009 0.1300 0.1350 0.1300 0.1350 28,500 +0.01(+3.85%)
Sep 09, 2009 0.1400 0.1450 0.1300 0.1300 172,000 -0.01(-10.34%)
Sep 08, 2009 0.1350 0.1500 0.1350 0.1450 101,770 +0.01(+7.41%)
Sep 04, 2009 0.1350 0.1450 0.1250 0.1350 85,400 +0.01(+3.85%)
Sep 03, 2009 0.1400 0.1400 0.1300 0.1300 175,000 -0.01(-7.14%)
Sep 02, 2009 0.1300 0.1400 0.1300 0.1400 27,000 +0.01(+3.70%)
Sep 01, 2009 0.1250 0.1400 0.1200 0.1350 77,000 +0.01(+3.85%)
Aug 31, 2009 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+8.33%)
Aug 28, 2009 0.1200 0.1200 0.1200 0.1200 3,500 -0.01(-4.00%)
Aug 27, 2009 0.1250 0.1250 0.1150 0.1250 38,000 +0.00(+0.00%)
Aug 26, 2009 0.1250 0.1250 0.1250 0.1250 8,500 +0.01(+4.17%)
Aug 25, 2009 0.1300 0.1300 0.1200 0.1200 44,000 -0.01(-7.69%)
Aug 24, 2009 0.1300 0.1300 0.1300 0.1300 54,900 +0.00(+0.00%)
Aug 21, 2009 0.1250 0.1400 0.1250 0.1300 54,500 +0.01(+4.00%)
Aug 20, 2009 0.1300 0.1300 0.1250 0.1250 71,700 -0.01(-3.85%)
Aug 19, 2009 0.1400 0.1400 0.1300 0.1300 5,100 +0.01(+4.00%)
Aug 18, 2009 0.1500 0.1500 0.1250 0.1250 112,000 +0.00(+0.00%)
Aug 17, 2009 0.1400 0.1400 0.1250 0.1250 81,500 -0.02(-16.67%)
Aug 14, 2009 0.1350 0.1500 0.1350 0.1500 74,000 +0.03(+25.00%)
Aug 13, 2009 0.1300 0.1350 0.1200 0.1200 165,770 -0.01(-7.69%)
Aug 12, 2009 0.1450 0.1450 0.1300 0.1300 196,700 -0.01(-10.34%)
Aug 11, 2009 0.1450 0.1500 0.1450 0.1450 274,000 -0.01(-3.33%)
Aug 10, 2009 0.1450 0.1700 0.1450 0.1500 641,700 +0.02(+20.00%)
Aug 07, 2009 0.1300 0.1300 0.1150 0.1250 333,200 +0.00(+0.00%)
Aug 06, 2009 0.1350 0.1600 0.1200 0.1250 1,479,500 +0.01(+8.70%)
Aug 05, 2009 0.1100 0.1150 0.1100 0.1150 20,250 +0.01(+9.52%)
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.