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 (%)
Jun 29, 2012 0.5300 0.5300 0.5300 0 +0.05(+9.28%)
Jun 28, 2012 0.5800 0.5900 0.4800 0.4850 1,431,266 -0.10(-17.80%)
Jun 27, 2012 0.6100 0.6100 0.5800 0.5900 302,800 -0.02(-3.28%)
Jun 26, 2012 0.5900 0.6300 0.5900 0.6100 435,325 +0.02(+3.39%)
Jun 25, 2012 0.6100 0.6100 0.5700 0.5900 422,650 -0.02(-3.28%)
Jun 22, 2012 0.6100 0.6400 0.6100 0.6100 289,100 +0.01(+1.67%)
Jun 21, 2012 0.6700 0.6700 0.6000 0.6000 904,770 -0.08(-11.76%)
Jun 20, 2012 0.6800 0.7300 0.6700 0.6800 915,265 +0.00(+0.00%)
Jun 19, 2012 0.6400 0.6900 0.6400 0.6800 306,650 +0.03(+4.62%)
Jun 18, 2012 0.6300 0.6500 0.6300 0.6500 732,828 -0.01(-1.52%)
Jun 15, 2012 0.6800 0.6900 0.6400 0.6600 856,341 -0.02(-2.94%)
Jun 14, 2012 0.7100 0.7200 0.6300 0.6800 1,222,132 -0.02(-2.86%)
Jun 13, 2012 0.7200 0.7700 0.7000 0.7000 1,637,530 -0.02(-2.78%)
Jun 12, 2012 0.7000 0.7200 0.6800 0.7200 853,671 +0.04(+5.88%)
Jun 11, 2012 0.7100 0.7500 0.6600 0.6800 828,640 -0.03(-4.23%)
Jun 08, 2012 0.6700 0.7500 0.6600 0.7100 1,523,941 +0.01(+1.43%)
Jun 07, 2012 0.7300 0.7300 0.6400 0.7000 847,643 -0.01(-1.41%)
Jun 06, 2012 0.7800 0.8300 0.7100 0.7100 2,678,789 -0.06(-7.79%)
Jun 05, 2012 0.6400 0.8200 0.6400 0.7700 4,562,565 +0.09(+13.24%)
Jun 04, 2012 0.7200 0.7300 0.6400 0.6800 1,363,333 -0.06(-8.11%)
Jun 02, 2012 0.6300 0.7600 0.6300 0.7400 6,548,667 +0.00(+0.00%)
Jun 01, 2012 0.6300 0.7600 0.6300 0.7400 6,548,667 +0.06(+8.82%)
May 31, 2012 0.5500 0.6900 0.5200 0.6800 3,691,612 +0.12(+21.43%)
May 30, 2012 0.4900 0.6700 0.4900 0.5600 11,144,473 +0.09(+17.89%)
May 29, 2012 0.5700 0.5800 0.4600 0.4750 4,361,714 -0.14(-22.13%)
May 28, 2012 0.4000 0.6100 0.4000 0.6100 7,502,261 +0.21(+54.43%)
May 25, 2012 0.3000 0.4000 0.3000 0.3950 8,671,930 +0.09(+27.42%)
May 24, 2012 0.2300 0.3500 0.2300 0.3100 16,286,412 +0.23(+313.33%)
May 23, 2012 0.0600 0.0900 0.0600 0.0750 321,300 +0.01(+15.38%)
May 22, 2012 0.0550 0.0650 0.0550 0.0650 244,000 +0.01(+18.18%)
May 18, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 17, 2012 0.0550 0.0550 0.0550 0.0550 48,000 +0.00(+10.00%)
May 16, 2012 0.0500 0.0500 0.0400 0.0500 81,798 +0.00(+0.00%)
May 15, 2012 0.0650 0.0650 0.0500 0.0500 414,600 -0.01(-16.67%)
May 14, 2012 0.0600 0.0600 0.0600 0.0600 400 -0.01(-7.69%)
May 11, 2012 0.0700 0.0700 0.0650 0.0650 38,000 +0.00(+0.00%)
May 10, 2012 0.0650 0.0650 0.0650 0.0650 6,000 -0.01(-13.33%)
May 09, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 08, 2012 0.0650 0.0750 0.0550 0.0750 124,000 +0.00(+7.14%)
May 07, 2012 0.0750 0.0750 0.0700 0.0700 147,000 -0.00(-6.67%)
May 04, 2012 0.0750 0.0750 0.0750 0.0750 6,177 -0.01(-6.25%)
May 03, 2012 0.0900 0.0900 0.0800 0.0800 66,400 -0.01(-11.11%)
May 02, 2012 0.0800 0.0900 0.0800 0.0900 127,000 +0.01(+12.50%)
May 01, 2012 0.0850 0.0850 0.0800 0.0800 121,000 +0.00(+0.00%)
Apr 30, 2012 0.0850 0.0850 0.0800 0.0800 149,000 +0.00(+0.00%)
Apr 27, 2012 0.0750 0.0800 0.0750 0.0800 5,000 +0.00(+0.00%)
Apr 26, 2012 0.0800 0.0800 0.0750 0.0800 117,000 +0.01(+6.67%)
Apr 25, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 24, 2012 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+0.00%)
Apr 23, 2012 0.0750 0.0750 0.0750 0.0750 108,500 +0.00(+0.00%)
Apr 20, 2012 0.0750 0.0750 0.0750 0.0750 23,000 +0.00(+0.00%)
Apr 19, 2012 0.0750 0.0750 0.0750 0.0750 20,815 +0.00(+0.00%)
Apr 18, 2012 0.0750 0.0750 0.0700 0.0750 51,000 -0.01(-6.25%)
Apr 17, 2012 0.0750 0.0800 0.0750 0.0800 77,000 +0.00(+0.00%)
Apr 16, 2012 0.0800 0.0800 0.0800 0.0800 26,500 +0.00(+0.00%)
Apr 13, 2012 0.0800 0.0800 0.0750 0.0800 65,000 +0.00(+0.00%)
Apr 12, 2012 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Apr 11, 2012 0.0750 0.0900 0.0700 0.0850 581,000 -0.00(-5.56%)
Apr 10, 2012 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+5.88%)
Apr 09, 2012 0.0800 0.0850 0.0750 0.0850 127,600 -0.01(-10.53%)
Apr 05, 2012 0.0950 0.0950 0.0950 0.0950 13,000 +0.01(+5.56%)
Apr 04, 2012 0.0900 0.0900 0.0900 0.0900 11,000 -0.01(-10.00%)
Apr 03, 2012 0.1000 0.1000 0.1000 0 +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.