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: 2:22 PM EDT, May 15, 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 (%)
Feb 28, 2013 0.4250 0.4350 0.4000 0.4300 449,270 +0.01(+1.18%)
Feb 27, 2013 0.4350 0.4400 0.4150 0.4250 443,506 -0.01(-1.16%)
Feb 26, 2013 0.4200 0.4400 0.4200 0.4300 1,030,226 +0.01(+2.38%)
Feb 25, 2013 0.4550 0.4650 0.4200 0.4200 443,650 -0.03(-6.67%)
Feb 22, 2013 0.4900 0.4900 0.4300 0.4500 1,000,044 -0.03(-6.25%)
Feb 21, 2013 0.4950 0.5100 0.4750 0.4800 396,230 -0.01(-2.04%)
Feb 20, 2013 0.5200 0.5200 0.4900 0.4900 207,450 -0.05(-9.26%)
Feb 19, 2013 0.5500 0.5500 0.5000 0.5400 414,220 -0.01(-1.82%)
Feb 15, 2013 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Feb 14, 2013 0.5600 0.6000 0.5500 0.6000 672,825 +0.06(+11.11%)
Feb 13, 2013 0.5500 0.5600 0.5300 0.5400 166,450 +0.00(+0.00%)
Feb 12, 2013 0.5500 0.5700 0.5300 0.5400 243,800 +0.01(+1.89%)
Feb 11, 2013 0.5500 0.5700 0.5200 0.5300 234,300 -0.02(-3.64%)
Feb 08, 2013 0.5600 0.5800 0.5500 0.5500 429,640 +0.00(+0.00%)
Feb 07, 2013 0.5600 0.5600 0.5500 0.5500 163,100 -0.01(-1.79%)
Feb 06, 2013 0.5300 0.5800 0.5300 0.5600 716,736 +0.04(+7.69%)
Feb 04, 2013 0.5200 0.5300 0.5100 0.5200 99,600 -0.01(-1.89%)
Feb 01, 2013 0.4900 0.5400 0.4900 0.5300 316,932 +0.03(+6.00%)
Jan 31, 2013 0.5200 0.5200 0.4900 0.5000 276,355 -0.02(-3.85%)
Jan 30, 2013 0.5500 0.5500 0.5200 0.5200 135,880 -0.01(-1.89%)
Jan 29, 2013 0.5100 0.5700 0.5100 0.5300 326,925 +0.02(+3.92%)
Jan 28, 2013 0.5100 0.5500 0.5100 0.5100 305,435 -0.01(-1.92%)
Jan 25, 2013 0.5300 0.5500 0.4900 0.5200 486,342 -0.02(-3.70%)
Jan 24, 2013 0.5500 0.5600 0.5200 0.5400 408,601 -0.01(-1.82%)
Jan 23, 2013 0.5600 0.5900 0.5500 0.5500 486,900 -0.01(-1.79%)
Jan 22, 2013 0.5500 0.5800 0.5500 0.5600 287,909 +0.02(+3.70%)
Jan 21, 2013 0.5700 0.5700 0.5400 0.5400 242,933 -0.03(-5.26%)
Jan 18, 2013 0.6100 0.6100 0.5700 0.5700 179,840 -0.05(-8.06%)
Jan 17, 2013 0.6000 0.6300 0.5600 0.6200 941,088 +0.01(+1.64%)
Jan 16, 2013 0.6500 0.6500 0.6100 0.6100 303,060 -0.06(-8.96%)
Jan 15, 2013 0.6900 0.6900 0.6500 0.6700 159,600 -0.01(-1.47%)
Jan 14, 2013 0.7000 0.7100 0.6800 0.6800 141,026 +0.00(+0.00%)
Jan 11, 2013 0.7200 0.7200 0.6600 0.6800 209,864 -0.04(-5.56%)
Jan 10, 2013 0.7300 0.7500 0.7100 0.7200 191,725 +0.00(+0.00%)
Jan 09, 2013 0.7100 0.7500 0.7100 0.7200 147,532 +0.02(+2.86%)
Jan 08, 2013 0.7500 0.7600 0.6900 0.7000 291,423 -0.05(-6.67%)
Jan 07, 2013 0.7700 0.7900 0.7500 0.7500 408,920 -0.02(-2.60%)
Jan 04, 2013 0.7400 0.7900 0.7400 0.7700 394,775 +0.02(+2.67%)
Jan 03, 2013 0.7200 0.8100 0.6900 0.7500 778,915 +0.01(+1.35%)
Jan 02, 2013 0.6800 0.7400 0.6500 0.7400 387,875 +0.09(+13.85%)
Dec 31, 2012 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Dec 28, 2012 0.6500 0.6500 0.6200 0.6200 211,300 -0.02(-3.13%)
Dec 27, 2012 0.6200 0.6500 0.6200 0.6400 111,650 +0.02(+3.23%)
Dec 24, 2012 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Dec 21, 2012 0.6400 0.6600 0.6200 0.6200 659,650 +0.00(+0.00%)
Dec 20, 2012 0.5200 0.6300 0.5200 0.6200 1,748,293 +0.10(+19.23%)
Dec 19, 2012 0.5300 0.5500 0.5100 0.5200 219,676 -0.01(-1.89%)
Dec 18, 2012 0.5300 0.5600 0.5100 0.5300 506,445 +0.01(+1.92%)
Dec 17, 2012 0.6200 0.6200 0.5200 0.5200 783,367 -0.12(-18.75%)
Dec 14, 2012 0.5300 0.6800 0.5200 0.6400 2,546,190 +0.09(+16.36%)
Dec 13, 2012 0.4650 0.5500 0.4500 0.5500 1,085,386 +0.08(+15.79%)
Dec 12, 2012 0.4200 0.4750 0.4100 0.4750 765,720 +0.07(+18.75%)
Dec 11, 2012 0.4450 0.4450 0.3850 0.4000 1,875,833 -0.04(-9.09%)
Dec 10, 2012 0.4350 0.4750 0.4350 0.4400 734,406 +0.01(+1.15%)
Dec 07, 2012 0.4500 0.4600 0.4350 0.4350 274,930 -0.02(-3.33%)
Dec 06, 2012 0.4500 0.4550 0.4350 0.4500 829,372 +0.00(+0.00%)
Dec 05, 2012 0.4650 0.4800 0.4450 0.4500 663,270 -0.01(-1.10%)
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.