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 (%)
Oct 31, 2012 0.7200 0.7700 0.6700 0.6900 4,224,012 -0.03(-4.17%)
Oct 30, 2012 0.7500 0.7800 0.6900 0.7200 3,106,493 -0.08(-10.00%)
Oct 29, 2012 0.8600 0.8800 0.8000 0.8000 523,424 -0.07(-8.05%)
Oct 26, 2012 0.8800 0.8900 0.8400 0.8700 927,691 +0.01(+1.16%)
Oct 25, 2012 0.9200 0.9500 0.8600 0.8600 750,840 -0.01(-1.15%)
Oct 24, 2012 0.8600 0.9200 0.8400 0.8700 945,883 +0.02(+2.35%)
Oct 23, 2012 0.7900 0.8800 0.7700 0.8500 869,919 -0.01(-1.16%)
Oct 19, 2012 0.9100 0.9200 0.8400 0.8600 787,482 -0.04(-4.44%)
Oct 18, 2012 0.9200 0.9900 0.9000 0.9000 529,010 -0.02(-2.17%)
Oct 17, 2012 0.8800 0.9200 0.8500 0.9200 679,968 +0.04(+4.55%)
Oct 16, 2012 0.9700 0.9800 0.8800 0.8800 981,558 -0.09(-9.28%)
Oct 15, 2012 1.020 1.030 0.9500 0.9700 1,425,905 -0.04(-3.96%)
Oct 12, 2012 0.9100 1.050 0.8400 1.010 6,229,851 +0.05(+5.21%)
Oct 11, 2012 1.310 1.460 0.9600 0.9600 5,408,260 -0.35(-26.72%)
Oct 10, 2012 1.350 1.380 1.300 1.310 834,468 -0.06(-4.38%)
Oct 09, 2012 1.400 1.400 1.350 1.370 146,168 -0.04(-2.84%)
Oct 05, 2012 1.410 1.410 1.410 0 +0.00(+0.00%)
Oct 04, 2012 1.420 1.480 1.410 1.410 967,310 +0.02(+1.44%)
Oct 03, 2012 1.290 1.400 1.290 1.390 1,189,745 +0.11(+8.59%)
Oct 02, 2012 1.310 1.330 1.270 1.280 839,585 -0.01(-0.78%)
Oct 01, 2012 1.370 1.400 1.290 1.290 811,246 -0.05(-3.73%)
Sep 28, 2012 1.350 1.410 1.340 1.340 968,317 -0.03(-2.19%)
Sep 27, 2012 1.360 1.410 1.330 1.370 2,261,662 +0.04(+3.01%)
Sep 26, 2012 1.220 1.350 1.110 1.330 4,376,579 +0.10(+8.13%)
Sep 25, 2012 1.350 1.460 1.210 1.230 12,842,719 -0.60(-32.79%)
Sep 24, 2012 1.870 1.900 1.800 1.830 845,861 -0.12(-6.15%)
Sep 21, 2012 1.970 1.990 1.890 1.950 876,415 -0.03(-1.52%)
Sep 20, 2012 1.980 2.000 1.900 1.980 1,853,651 +0.00(+0.00%)
Sep 19, 2012 1.950 1.980 1.840 1.980 2,134,782 +0.05(+2.59%)
Sep 18, 2012 1.720 1.930 1.690 1.930 2,990,628 +0.23(+13.53%)
Sep 17, 2012 1.690 1.720 1.630 1.700 1,268,460 +0.04(+2.41%)
Sep 14, 2012 1.690 1.720 1.640 1.660 780,622 -0.01(-0.60%)
Sep 13, 2012 1.680 1.700 1.650 1.670 1,713,336 -0.01(-0.60%)
Sep 12, 2012 1.730 1.740 1.630 1.680 1,685,760 -0.02(-1.18%)
Sep 11, 2012 1.740 1.760 1.660 1.700 1,123,376 +0.01(+0.59%)
Sep 10, 2012 1.670 1.750 1.650 1.690 1,140,571 +0.02(+1.20%)
Sep 07, 2012 1.600 1.700 1.600 1.670 1,578,654 +0.14(+9.15%)
Sep 06, 2012 1.580 1.670 1.530 1.530 1,366,703 -0.03(-1.92%)
Sep 05, 2012 1.570 1.590 1.530 1.560 528,733 +0.00(+0.00%)
Sep 04, 2012 1.650 1.650 1.510 1.560 2,073,900 +0.00(+0.00%)
Aug 31, 2012 1.560 1.560 1.560 0 +0.14(+9.86%)
Aug 30, 2012 1.500 1.500 1.410 1.420 2,228,496 -0.07(-4.70%)
Aug 29, 2012 1.630 1.630 1.390 1.490 6,714,270 -0.22(-12.87%)
Aug 27, 2012 1.800 2.000 1.670 1.710 20,883,494 +0.00(+0.00%)
Aug 24, 2012 1.580 1.720 1.540 1.710 1,973,443 +0.14(+8.92%)
Aug 23, 2012 1.690 1.750 1.560 1.570 2,486,723 -0.03(-1.88%)
Aug 22, 2012 1.920 1.980 1.550 1.600 3,388,505 -0.27(-14.44%)
Aug 21, 2012 1.970 2.030 1.870 1.870 1,839,003 -0.08(-4.10%)
Aug 20, 2012 1.790 1.990 1.720 1.950 2,755,614 +0.15(+8.33%)
Aug 17, 2012 1.770 1.820 1.720 1.800 1,711,574 +0.06(+3.45%)
Aug 16, 2012 1.550 1.750 1.550 1.740 3,264,456 +0.18(+11.54%)
Aug 15, 2012 1.580 1.580 1.550 1.560 553,405 -0.02(-1.27%)
Aug 14, 2012 1.500 1.600 1.490 1.580 1,197,494 +0.08(+5.33%)
Aug 13, 2012 1.550 1.570 1.490 1.500 468,840 -0.01(-0.66%)
Aug 11, 2012 1.520 1.620 1.510 1.510 1,331,005 +0.00(+0.00%)
Aug 10, 2012 1.520 1.620 1.510 1.510 1,331,005 +0.02(+1.34%)
Aug 09, 2012 1.510 1.550 1.470 1.490 1,202,070 -0.07(-4.49%)
Aug 08, 2012 1.660 1.660 1.550 1.560 1,009,845 -0.10(-6.02%)
Aug 07, 2012 1.560 1.680 1.520 1.660 5,020,961 +0.05(+3.11%)
Aug 03, 2012 1.610 1.610 1.610 0 +0.24(+17.52%)
Aug 02, 2012 1.390 1.420 1.330 1.370 2,993,858 -0.03(-2.14%)
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.