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

Goldquest Mining Corp (TSV: GQC )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 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 (%)
May 29, 2009 0.1200 0.1200 0.1200 0.1200 197,000 +0.00(+4.35%)
May 28, 2009 0.1100 0.1200 0.1100 0.1150 22,000 +0.01(+4.55%)
May 27, 2009 0.1000 0.1100 0.1000 0.1100 65,000 +0.01(+4.76%)
May 26, 2009 0.1100 0.1100 0.1000 0.1050 242,500 +0.01(+10.53%)
May 25, 2009 0.0900 0.0950 0.0800 0.0950 9,500 -0.01(-13.64%)
May 22, 2009 0.1000 0.1100 0.0900 0.1100 67,000 +0.00(+0.00%)
May 21, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 20, 2009 0.1000 0.1100 0.1000 0.1100 9,000 +0.01(+4.76%)
May 19, 2009 0.1050 0.1050 0.1050 0.1050 16,000 +0.01(+10.53%)
May 15, 2009 0.0900 0.1000 0.0850 0.0950 24,000 +0.00(+0.00%)
May 14, 2009 0.1000 0.1000 0.0850 0.0950 24,000 -0.01(-5.00%)
May 13, 2009 0.0800 0.1050 0.0800 0.1000 37,500 +0.00(+0.00%)
May 12, 2009 0.1050 0.1050 0.0900 0.1000 17,000 -0.00(-4.76%)
May 11, 2009 0.0950 0.1050 0.0950 0.1050 35,000 -0.02(-16.00%)
May 08, 2009 0.1100 0.1250 0.1000 0.1250 76,000 +0.01(+4.17%)
May 07, 2009 0.1100 0.1200 0.1050 0.1200 62,000 +0.01(+14.29%)
May 06, 2009 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
May 05, 2009 0.1000 0.1000 0.1000 0.1000 3,100 +0.00(+0.00%)
May 04, 2009 0.1000 0.1000 0.1000 0.1000 7,140 +0.03(+42.86%)
May 01, 2009 0.0700 0.0700 0.0700 0.0700 200 -0.02(-26.32%)
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%)
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.