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 -0.0100 (-5.00%)
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, 2009 0.0950 0.0950 0.0950 0.0950 136,000 -0.01(-9.52%)
Apr 29, 2009 0.1050 0.1050 0.0850 0.1050 18,000 +0.00(+5.00%)
Apr 28, 2009 0.0900 0.1000 0.0850 0.1000 18,000 +0.01(+5.26%)
Apr 27, 2009 0.0950 0.0950 0.0850 0.0950 23,500 -0.01(-5.00%)
Apr 24, 2009 0.1000 0.1000 0.1000 0.1000 13,000 +0.01(+5.26%)
Apr 23, 2009 0.0950 0.0950 0.0950 0.0950 25,000 +0.01(+5.56%)
Apr 21, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 20, 2009 0.0900 0.0900 0.0900 0.0900 32,000 +0.00(+0.00%)
Apr 17, 2009 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-10.00%)
Apr 15, 2009 0.0900 0.1000 0.0850 0.1000 29,700 -0.00(-4.76%)
Apr 14, 2009 0.0900 0.1050 0.0900 0.1050 53,000 +0.00(+5.00%)
Apr 13, 2009 0.1000 0.1000 0.1000 0.1000 9,000 +0.01(+5.26%)
Apr 09, 2009 0.0900 0.0950 0.0850 0.0950 48,670 -0.01(-5.00%)
Apr 08, 2009 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+17.65%)
Apr 07, 2009 0.0900 0.0900 0.0850 0.0850 35,300 +0.00(+0.00%)
Apr 06, 2009 0.0900 0.0900 0.0850 0.0850 17,000 +0.00(+0.00%)
Apr 03, 2009 0.0900 0.0900 0.0800 0.0850 112,100 -0.00(-5.56%)
Apr 02, 2009 0.0950 0.1100 0.0900 0.0900 27,000 -0.01(-14.29%)
Apr 01, 2009 0.1050 0.1050 0.1000 0.1050 162,000 +0.00(+5.00%)
Mar 31, 2009 0.0950 0.1000 0.0950 0.1000 83,500 +0.01(+11.11%)
Mar 30, 2009 0.1150 0.1200 0.0800 0.0900 494,000 -0.02(-18.18%)
Mar 26, 2009 0.1100 0.1150 0.1000 0.1100 152,000 -0.01(-4.35%)
Mar 25, 2009 0.1300 0.1300 0.1100 0.1150 92,000 -0.01(-11.54%)
Mar 24, 2009 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-7.14%)
Mar 23, 2009 0.1500 0.1500 0.1200 0.1400 272,500 +0.02(+16.67%)
Mar 20, 2009 0.1050 0.1250 0.0950 0.1200 172,700 +0.00(+4.35%)
Mar 19, 2009 0.0950 0.1200 0.0950 0.1150 56,000 +0.03(+35.29%)
Mar 18, 2009 0.0900 0.0900 0.0850 0.0850 88,000 +0.00(+0.00%)
Mar 17, 2009 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Mar 16, 2009 0.0900 0.0950 0.0850 0.0900 257,000 +0.00(+0.00%)
Mar 13, 2009 0.0950 0.0950 0.0900 0.0900 90,000 -0.01(-5.26%)
Mar 12, 2009 0.0850 0.0950 0.0850 0.0950 93,000 +0.01(+5.56%)
Mar 11, 2009 0.0950 0.0950 0.0900 0.0900 71,500 -0.02(-18.18%)
Mar 10, 2009 0.1100 0.1100 0.1100 0.1100 14,000 +0.00(+0.00%)
Mar 09, 2009 0.1100 0.1100 0.1100 0.1100 19,000 +0.00(+0.00%)
Mar 06, 2009 0.1100 0.1100 0.0950 0.1100 82,700 +0.01(+10.00%)
Mar 05, 2009 0.1000 0.1200 0.1000 0.1000 69,229 -0.03(-23.08%)
Mar 04, 2009 0.1300 0.1300 0 +0.01(+13.04%)
Mar 02, 2009 0.1150 0.1150 0.1150 0.1150 20,016 +0.01(+15.00%)
Feb 27, 2009 0.1000 0.1100 0.0900 0.1000 244,000 +0.00(+0.00%)
Feb 26, 2009 0.1100 0.1100 0.1000 0.1000 40,000 -0.00(-4.76%)
Feb 25, 2009 0.0950 0.1150 0.0950 0.1050 14,200 -0.01(-8.70%)
Feb 24, 2009 0.1300 0.1350 0.1150 0.1150 58,000 -0.01(-8.00%)
Feb 23, 2009 0.1200 0.1250 0.0900 0.1250 23,500 +0.02(+19.05%)
Feb 20, 2009 0.1300 0.1300 0.1050 0.1050 11,000 -0.03(-19.23%)
Feb 19, 2009 0.1300 0.1300 0.1300 0.1300 7,500 +0.00(+0.00%)
Feb 18, 2009 0.1300 0.1300 0.1200 0.1300 37,000 -0.01(-7.14%)
Feb 17, 2009 0.1250 0.1600 0.1200 0.1400 205,000 +0.03(+21.74%)
Feb 13, 2009 0.1250 0.1250 0.1150 0.1150 100,000 -0.01(-8.00%)
Feb 12, 2009 0.1200 0.1250 0.1150 0.1250 93,500 +0.01(+8.70%)
Feb 11, 2009 0.1050 0.1200 0.0950 0.1150 183,000 +0.01(+15.00%)
Feb 10, 2009 0.1000 0.1100 0.0950 0.1000 131,945 +0.01(+11.11%)
Feb 09, 2009 0.0900 0.0900 0.0900 0.0900 43,000 +0.00(+0.00%)
Feb 06, 2009 0.0900 0.0900 0.0900 0.0900 19,500 +0.00(+0.00%)
Feb 05, 2009 0.0800 0.0900 0.0800 0.0900 54,000 +0.02(+28.57%)
Feb 04, 2009 0.0800 0.0800 0.0700 0.0700 42,000 -0.01(-12.50%)
Feb 03, 2009 0.0750 0.0800 0.0750 0.0800 40,000 +0.01(+14.29%)
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.