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 (%)
Jan 30, 2009 0.0700 0.0750 0.0700 0.0750 73,500 +0.00(+7.14%)
Jan 29, 2009 0.0850 0.0850 0.0700 0.0700 76,500 -0.00(-6.67%)
Jan 28, 2009 0.0800 0.0800 0.0700 0.0750 114,000 -0.01(-6.25%)
Jan 27, 2009 0.0700 0.1000 0.0700 0.0800 4,024,372 +0.02(+33.33%)
Jan 26, 2009 0.0750 0.0800 0.0600 0.0600 96,500 -0.02(-25.00%)
Jan 23, 2009 0.0700 0.0800 0.0700 0.0800 11,000 +0.01(+14.29%)
Jan 22, 2009 0.0800 0.0800 0.0700 0.0700 75,500 -0.01(-12.50%)
Jan 21, 2009 0.0700 0.0800 0.0600 0.0800 271,500 +0.01(+14.29%)
Jan 20, 2009 0.0700 0.0700 0.0700 0.0700 28,000 +0.00(+0.00%)
Jan 19, 2009 0.0700 0.0700 0.0700 0.0700 18,000 -0.01(-12.50%)
Jan 16, 2009 0.0800 0.0800 0.0800 0.0800 12,000 +0.02(+33.33%)
Jan 15, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 14, 2009 0.0600 0.0600 0.0600 0.0600 3,000 -0.02(-25.00%)
Jan 13, 2009 0.0700 0.0800 0.0650 0.0800 33,000 +0.01(+14.29%)
Jan 12, 2009 0.0750 0.0750 0.0700 0.0700 20,000 -0.02(-22.22%)
Jan 09, 2009 0.0900 0.0900 0.0850 0.0900 76,000 +0.00(+0.00%)
Jan 08, 2009 0.0800 0.0900 0.0800 0.0900 11,200 +0.01(+12.50%)
Jan 07, 2009 0.0800 0.0800 0.0750 0.0800 70,000 -0.01(-5.88%)
Jan 06, 2009 0.0850 0.0850 0.0850 0.0850 33,000 +0.01(+21.43%)
Jan 05, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 02, 2009 0.0650 0.0700 0.0650 0.0700 4,500 +0.01(+16.67%)
Jan 01, 2009 0.0650 0.0650 0.0500 0.0600 0 +0.00(+0.00%)
Dec 31, 2008 0.0650 0.0650 0.0500 0.0600 25,000 +0.00(+0.00%)
Dec 30, 2008 0.0650 0.0650 0.0600 0.0600 59,950 +0.00(+0.00%)
Dec 29, 2008 0.0700 0.0700 0.0550 0.0600 186,000 -0.01(-7.69%)
Dec 24, 2008 0.0650 0.0650 0.0650 0.0650 52,000 +0.00(+0.00%)
Dec 23, 2008 0.0600 0.0650 0.0600 0.0650 19,000 +0.00(+0.00%)
Dec 22, 2008 0.0700 0.0700 0.0600 0.0650 424,926 +0.00(+0.00%)
Dec 19, 2008 0.0650 0.0650 0.0650 0.0650 30,500 -0.01(-13.33%)
Dec 18, 2008 0.0850 0.0850 0.0550 0.0750 166,900 -0.01(-11.76%)
Dec 17, 2008 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Dec 16, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Dec 15, 2008 0.0700 0.0800 0.0650 0.0800 127,350 +0.01(+14.29%)
Dec 12, 2008 0.0850 0.0900 0.0650 0.0700 69,000 -0.01(-17.65%)
Dec 11, 2008 0.0450 0.0900 0.0400 0.0850 1,478,300 +0.04(+88.89%)
Dec 10, 2008 0.0400 0.0500 0.0400 0.0450 256,500 +0.00(+0.00%)
Dec 09, 2008 0.0500 0.0500 0.0450 0.0450 127,000 -0.01(-10.00%)
Dec 08, 2008 0.0500 0.0500 0.0450 0.0500 172,000 +0.00(+0.00%)
Dec 05, 2008 0.0600 0.0650 0.0500 0.0500 60,000 -0.00(-9.09%)
Dec 04, 2008 0.0500 0.0550 0.0500 0.0550 30,000 -0.00(-8.33%)
Dec 03, 2008 0.0650 0.0650 0.0500 0.0600 79,500 +0.01(+20.00%)
Dec 02, 2008 0.0600 0.0600 0.0500 0.0500 300,000 -0.01(-16.67%)
Dec 01, 2008 0.0700 0.0700 0.0600 0.0600 6,000 -0.01(-14.29%)
Nov 28, 2008 0.0600 0.0700 0.0600 0.0700 70,500 +0.02(+27.27%)
Nov 27, 2008 0.0700 0.0700 0.0550 0.0550 97,100 -0.02(-21.43%)
Nov 26, 2008 0.0800 0.0800 0.0600 0.0700 171,000 -0.02(-22.22%)
Nov 25, 2008 0.0900 0.0900 0.0800 0.0900 16,000 +0.01(+12.50%)
Nov 24, 2008 0.0750 0.0800 0.0700 0.0800 69,800 -0.02(-20.00%)
Nov 21, 2008 0.0900 0.1000 0.0900 0.1000 18,000 +0.00(+0.00%)
Nov 20, 2008 0.1000 0.1000 0.0750 0.1000 21,000 +0.03(+33.33%)
Nov 19, 2008 0.0800 0.0800 0.0700 0.0750 64,760 -0.01(-16.67%)
Nov 18, 2008 0.0900 0.0900 0 +0.00(+0.00%)
Nov 17, 2008 0.1000 0.1000 0.0900 0.0900 14,500 +0.00(+0.00%)
Nov 14, 2008 0.1000 0.1200 0.0900 0.0900 156,100 -0.01(-14.29%)
Nov 13, 2008 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
Nov 12, 2008 0.1100 0.1150 0.1100 0.1100 23,200 +0.00(+0.00%)
Nov 11, 2008 0.1050 0.1100 0.1050 0.1100 6,500 -0.01(-8.33%)
Nov 10, 2008 0.1200 0.1200 0.1050 0.1200 38,000 +0.01(+9.09%)
Nov 07, 2008 0.1100 0.1400 0.1100 0.1100 6,500 -0.03(-21.43%)
Nov 06, 2008 0.1050 0.1400 0.1050 0.1400 15,000 +0.02(+12.00%)
Nov 05, 2008 0.1100 0.1400 0.1100 0.1250 8,500 -0.02(-10.71%)
Nov 04, 2008 0.1300 0.1400 0.1300 0.1400 20,625 +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.