Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldquest Mining Corp (TSV: GQC )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2007 0.4000 0.4100 0.3550 0.3950 784,287 -0.01(-1.25%)
Apr 27, 2007 0.4000 0.4100 0.4000 0.4000 20,000 +0.00(+0.00%)
Apr 26, 2007 0.4000 0.4000 0.4000 0.4000 17,500 +0.02(+5.26%)
Apr 25, 2007 0.3800 0.3800 0.3600 0.3800 83,300 +0.00(+0.00%)
Apr 24, 2007 0.3850 0.4000 0.3800 0.3800 44,500 -0.01(-1.30%)
Apr 23, 2007 0.4000 0.4000 0.3850 0.3850 10,000 -0.03(-8.33%)
Apr 20, 2007 0.4150 0.4450 0.4000 0.4200 125,000 +0.04(+10.53%)
Apr 19, 2007 0.4000 0.4100 0.3800 0.3800 70,935 -0.03(-8.43%)
Apr 18, 2007 0.4200 0.4200 0.4000 0.4150 151,000 +0.01(+1.22%)
Apr 17, 2007 0.4200 0.4200 0.3750 0.4100 122,000 -0.02(-4.65%)
Apr 16, 2007 0.4150 0.4300 0.3900 0.4300 579,000 +0.03(+7.50%)
Apr 13, 2007 0.3550 0.4100 0.3500 0.4000 314,500 +0.04(+11.11%)
Apr 12, 2007 0.3400 0.3600 0.3200 0.3600 291,000 +0.02(+5.88%)
Apr 11, 2007 0.3550 0.3600 0.3400 0.3400 159,500 -0.02(-6.85%)
Apr 10, 2007 0.3800 0.3850 0.3500 0.3650 406,750 -0.01(-1.35%)
Apr 09, 2007 0.4000 0.4000 0.3200 0.3700 3,338,156 -0.10(-21.28%)
Apr 05, 2007 0.3000 0.4700 0.2750 0.4700 475,100 +0.18(+64.91%)
Apr 04, 2007 0.3000 0.3000 0.2850 0.2850 45,000 +0.01(+5.56%)
Apr 03, 2007 0.2800 0.2800 0.2700 0.2700 25,000 -0.01(-3.57%)
Apr 02, 2007 0.2800 0.2800 0.2800 0.2800 17,000 -0.01(-5.08%)
Mar 30, 2007 0.3300 0.3300 0.2950 0.2950 76,000 -0.04(-10.61%)
Mar 29, 2007 0.2950 0.3300 0.2800 0.3300 420,000 +0.08(+29.41%)
Mar 28, 2007 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Mar 27, 2007 0.2700 0.2700 0.2550 0.2550 25,000 -0.02(-5.56%)
Mar 26, 2007 0.3000 0.3000 0.2700 0.2700 86,000 -0.03(-10.00%)
Mar 23, 2007 0.3000 0.3000 0.2900 0.3000 45,000 +0.00(+0.00%)
Mar 22, 2007 0.2900 0.3000 0.2800 0.3000 196,000 +0.02(+5.26%)
Mar 21, 2007 0.2700 0.2850 0.2700 0.2850 25,000 +0.04(+18.75%)
Mar 20, 2007 0.2400 0.2400 0.2400 0.2400 24,000 -0.01(-4.00%)
Mar 19, 2007 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
Mar 16, 2007 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 15, 2007 0.2600 0.2600 0.2500 0.2500 25,387 +0.00(+0.00%)
Mar 14, 2007 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 13, 2007 0.2500 0.2600 0.2500 0.2500 153,600 -0.02(-7.41%)
Mar 12, 2007 0.2700 0.2700 0.2700 0.2700 12,500 +0.01(+1.89%)
Mar 09, 2007 0.2650 0.2800 0.2650 0.2650 28,000 +0.00(+0.00%)
Mar 08, 2007 0.2600 0.2650 0.2600 0.2650 55,000 +0.00(+0.00%)
Mar 07, 2007 0.2600 0.2650 0.2450 0.2650 35,000 +0.01(+1.92%)
Mar 06, 2007 0.2500 0.2600 0.2350 0.2600 51,000 +0.01(+4.00%)
Mar 05, 2007 0.2650 0.2700 0.2500 0.2500 235,300 -0.02(-7.41%)
Mar 02, 2007 0.2700 0.2700 0.2700 0.2700 10,000 -0.02(-6.90%)
Mar 01, 2007 0.2750 0.2900 0.2700 0.2900 56,000 +0.01(+5.45%)
Feb 28, 2007 0.2750 0.2750 0.2750 0.2750 1,000 +0.00(+0.00%)
Feb 27, 2007 0.2850 0.2900 0.2700 0.2750 170,000 -0.02(-6.78%)
Feb 26, 2007 0.3050 0.3050 0.2950 0.2950 91,500 +0.00(+0.00%)
Feb 23, 2007 0.3000 0.3000 0.2950 0.2950 87,000 -0.03(-7.81%)
Feb 22, 2007 0.3100 0.3200 0.3100 0.3200 2,000 -0.01(-1.54%)
Feb 21, 2007 0.3100 0.3250 0.2950 0.3250 237,000 -0.01(-1.52%)
Feb 20, 2007 0.2800 0.3400 0.2700 0.3300 422,500 +0.05(+17.86%)
Feb 16, 2007 0.2900 0.2900 0.2800 0.2800 85,000 +0.00(+0.00%)
Feb 15, 2007 0.2950 0.2950 0.2800 0.2800 33,500 -0.01(-5.08%)
Feb 14, 2007 0.2850 0.2950 0.2850 0.2950 41,000 +0.01(+1.72%)
Feb 13, 2007 0.2900 0.2900 0.2800 0.2900 86,500 -0.01(-3.33%)
Feb 12, 2007 0.2900 0.3000 0.2900 0.3000 83,500 +0.01(+3.45%)
Feb 09, 2007 0.2950 0.2950 0.2900 0.2900 16,000 +0.00(+0.00%)
Feb 08, 2007 0.2800 0.2950 0.2800 0.2900 80,450 +0.01(+3.57%)
Feb 07, 2007 0.2950 0.2950 0.2800 0.2800 207,750 -0.01(-5.08%)
Feb 06, 2007 0.3300 0.3400 0.2950 0.2950 646,406 -0.04(-11.94%)
Feb 05, 2007 0.3000 0.3650 0.2850 0.3350 2,758,828 +0.04(+11.67%)
Feb 02, 2007 0.3000 0.3000 0.3000 0.3000 40,000 +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.