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 (%)
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%)
Aug 04, 2009 0.1050 0.1050 0.1050 0.1050 30,240 +0.00(+0.00%)
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%)
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.