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 (%)
Jul 31, 2008 0.3250 0.3500 0.3000 0.3500 48,000 +0.05(+18.64%)
Jul 30, 2008 0.3150 0.3550 0.2950 0.2950 78,000 -0.03(-7.81%)
Jul 29, 2008 0.3300 0.3300 0.3200 0.3200 33,100 -0.01(-3.03%)
Jul 28, 2008 0.3350 0.3500 0.3300 0.3300 25,300 -0.02(-7.04%)
Jul 25, 2008 0.3800 0.3800 0.3550 0.3550 101,000 -0.01(-1.39%)
Jul 24, 2008 0.3850 0.3850 0.3300 0.3600 53,500 -0.04(-10.00%)
Jul 23, 2008 0.3800 0.4100 0.3400 0.4000 155,500 +0.04(+9.59%)
Jul 22, 2008 0.4500 0.4500 0.3100 0.3650 504,950 -0.11(-23.96%)
Jul 21, 2008 0.5100 0.5100 0.4250 0.4800 35,500 -0.01(-2.04%)
Jul 18, 2008 0.4700 0.5100 0.4700 0.4900 98,440 -0.01(-2.00%)
Jul 17, 2008 0.4900 0.5100 0.4200 0.5000 123,450 +0.01(+2.04%)
Jul 16, 2008 0.4700 0.5100 0.4200 0.4900 196,000 +0.03(+6.52%)
Jul 15, 2008 0.5000 0.5200 0.4300 0.4600 437,400 -0.07(-13.21%)
Jul 14, 2008 0.4200 0.5300 0.4200 0.5300 587,170 +0.14(+35.90%)
Jul 11, 2008 0.3950 0.3950 0.3700 0.3900 71,250 +0.04(+9.86%)
Jul 10, 2008 0.3250 0.3800 0.2850 0.3550 139,400 +0.02(+7.58%)
Jul 09, 2008 0.3400 0.3450 0.3300 0.3300 56,000 -0.01(-4.35%)
Jul 08, 2008 0.3250 0.3450 0.3100 0.3450 51,000 +0.04(+15.00%)
Jul 07, 2008 0.3400 0.3400 0.3000 0.3000 281,440 -0.06(-16.67%)
Jul 04, 2008 0.3600 0.3600 0.3600 0.3600 3,800 +0.00(+0.00%)
Jul 03, 2008 0.3900 0.3900 0.3600 0.3600 29,000 -0.01(-2.70%)
Jul 02, 2008 0.3900 0.3950 0.3700 0.3700 121,260 -0.02(-3.90%)
Jul 01, 2008 0.3800 0.3850 0.3800 0.3850 19,600 +0.00(+0.00%)
Jun 30, 2008 0.3800 0.3850 0.3800 0.3850 19,600 +0.00(+0.00%)
Jun 27, 2008 0.3650 0.3850 0.3650 0.3850 48,800 +0.02(+4.05%)
Jun 26, 2008 0.3750 0.3800 0.3700 0.3700 10,500 +0.00(+0.00%)
Jun 25, 2008 0.3750 0.3900 0.3550 0.3700 99,200 +0.00(+0.00%)
Jun 24, 2008 0.4150 0.4150 0.3700 0.3700 88,570 -0.05(-11.90%)
Jun 23, 2008 0.4200 0.4200 0.3700 0.4200 35,300 +0.01(+1.20%)
Jun 20, 2008 0.4450 0.4450 0.3850 0.4150 63,500 -0.01(-1.19%)
Jun 19, 2008 0.3800 0.4200 0.3800 0.4200 65,500 +0.04(+10.53%)
Jun 18, 2008 0.3900 0.3900 0.3700 0.3800 15,000 -0.01(-2.56%)
Jun 17, 2008 0.4400 0.4450 0.3900 0.3900 118,500 -0.03(-8.24%)
Jun 16, 2008 0.4550 0.4700 0.4250 0.4250 144,100 -0.04(-9.57%)
Jun 13, 2008 0.3800 0.5000 0.3800 0.4700 547,900 +0.09(+25.33%)
Jun 12, 2008 0.3700 0.3750 0.3600 0.3750 100,000 +0.01(+1.35%)
Jun 11, 2008 0.3750 0.3750 0.3500 0.3700 125,600 +0.03(+8.82%)
Jun 10, 2008 0.3750 0.3750 0.3350 0.3400 27,600 -0.01(-2.86%)
Jun 09, 2008 0.3500 0.3500 0.3400 0.3500 44,000 -0.01(-2.78%)
Jun 06, 2008 0.3950 0.3950 0.3500 0.3600 28,000 +0.00(+0.00%)
Jun 05, 2008 0.3850 0.3850 0.3600 0.3600 10,000 -0.04(-8.86%)
Jun 04, 2008 0.4000 0.4000 0.3500 0.3950 102,300 +0.02(+3.95%)
Jun 03, 2008 0.4200 0.4650 0.3300 0.3800 780,600 -0.04(-9.52%)
Jun 02, 2008 0.4400 0.4700 0.4200 0.4200 53,500 +0.02(+5.00%)
May 30, 2008 0.4300 0.4500 0.4000 0.4000 18,200 +0.01(+2.56%)
May 29, 2008 0.3900 0.3900 0.3900 0.3900 21,000 -0.01(-2.50%)
May 28, 2008 0.4300 0.4300 0.4000 0.4000 4,700 -0.01(-2.44%)
May 27, 2008 0.4000 0.4100 0.3900 0.4100 6,500 +0.01(+2.50%)
May 26, 2008 0.4000 0.4050 0.4000 0.4000 9,700 +0.00(+0.00%)
May 23, 2008 0.4000 0.4000 0.3750 0.4000 42,500 -0.01(-2.44%)
May 22, 2008 0.4600 0.4600 0.4100 0.4100 34,000 -0.01(-2.38%)
May 21, 2008 0.4650 0.4650 0.4000 0.4200 35,000 -0.04(-7.69%)
May 20, 2008 0.5000 0.5000 0.4550 0.4550 12,000 -0.04(-9.00%)
May 19, 2008 0.4900 0.5100 0.4900 0.5000 19,000 +0.00(+0.00%)
May 16, 2008 0.4900 0.5100 0.4900 0.5000 19,000 +0.03(+6.38%)
May 15, 2008 0.4500 0.4800 0.4500 0.4700 17,950 -0.02(-4.08%)
May 14, 2008 0.4900 0.4900 0.4900 0.4900 2,000 +0.00(+0.00%)
May 13, 2008 0.4250 0.4900 0.4250 0.4900 60,500 +0.03(+6.52%)
May 12, 2008 0.4050 0.4600 0.4050 0.4600 57,500 +0.05(+13.58%)
May 09, 2008 0.3750 0.4050 0.3750 0.4050 30,500 +0.02(+3.85%)
May 08, 2008 0.3950 0.3950 0.3900 0.3900 25,000 +0.00(+0.00%)
May 07, 2008 0.3950 0.4000 0.3900 0.3900 38,500 -0.01(-2.50%)
May 06, 2008 0.3950 0.4000 0.3950 0.4000 20,000 +0.01(+2.56%)
May 05, 2008 0.4100 0.4100 0.3900 0.3900 7,000 +0.00(+0.00%)
May 02, 2008 0.3950 0.4100 0.3900 0.3900 110,650 -0.01(-2.50%)
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.