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 UNCHANGED
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, 2015 0.1700 0.1700 0.1400 0.1450 502,200 -0.02(-12.12%)
Apr 29, 2015 0.1800 0.2000 0.1650 0.1650 3,381,966 +0.01(+6.45%)
Apr 28, 2015 0.1550 0.1600 0.1400 0.1550 577,000 -0.01(-3.13%)
Apr 27, 2015 0.1400 0.1700 0.1350 0.1600 1,221,661 +0.03(+23.08%)
Apr 24, 2015 0.0850 0.1300 0.0850 0.1300 1,182,118 +0.04(+44.44%)
Apr 23, 2015 0.0850 0.0900 0.0850 0.0900 76,000 +0.00(+5.88%)
Apr 22, 2015 0.0800 0.0850 0.0800 0.0850 182,730 +0.00(+0.00%)
Apr 21, 2015 0.0850 0.0850 0.0800 0.0850 55,285 +0.00(+0.00%)
Apr 20, 2015 0.0850 0.0850 0.0850 0.0850 47,000 +0.01(+6.25%)
Apr 17, 2015 0.0800 0.0800 0.0750 0.0800 325,979 +0.01(+6.67%)
Apr 16, 2015 0.0750 0.0750 0.0700 0.0750 273,200 +0.00(+7.14%)
Apr 15, 2015 0.0750 0.0750 0.0700 0.0700 484,300 -0.00(-6.67%)
Apr 14, 2015 0.0800 0.0800 0.0750 0.0750 113,777 -0.01(-6.25%)
Apr 13, 2015 0.0800 0.0800 0.0700 0.0800 159,300 -0.01(-5.88%)
Apr 10, 2015 0.0750 0.0850 0.0750 0.0850 132,130 +0.01(+13.33%)
Apr 09, 2015 0.0750 0.0750 0.0750 0.0750 318,855 +0.00(+0.00%)
Apr 08, 2015 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+0.00%)
Apr 07, 2015 0.0700 0.0750 0.0700 0.0750 188,500 +0.00(+7.14%)
Apr 06, 2015 0.0650 0.0700 0.0650 0.0700 451,500 +0.01(+7.69%)
Apr 02, 2015 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Apr 01, 2015 0.0700 0.0750 0.0700 0.0750 110,500 +0.00(+7.14%)
Mar 31, 2015 0.0800 0.0800 0.0650 0.0700 1,060,630 -0.02(-22.22%)
Mar 30, 2015 0.0850 0.0900 0.0800 0.0900 67,881 +0.00(+5.88%)
Mar 27, 2015 0.0900 0.0900 0.0850 0.0850 6,000 +0.00(+0.00%)
Mar 26, 2015 0.0850 0.0900 0.0850 0.0850 164,650 -0.00(-5.56%)
Mar 25, 2015 0.0900 0.0900 0.0900 0.0900 36,249 +0.00(+0.00%)
Mar 24, 2015 0.0950 0.1000 0.0900 0.0900 316,200 -0.01(-5.26%)
Mar 23, 2015 0.0950 0.0950 0.0950 0.0950 40,400 +0.00(+0.00%)
Mar 20, 2015 0.0950 0.0950 0.0950 0.0950 16,124 +0.00(+0.00%)
Mar 19, 2015 0.1000 0.1000 0.0950 0.0950 10,000 -0.01(-5.00%)
Mar 18, 2015 0.1000 0.1050 0.0950 0.1000 327,100 -0.00(-4.76%)
Mar 17, 2015 0.1000 0.1100 0.1000 0.1050 242,700 +0.01(+10.53%)
Mar 16, 2015 0.1000 0.1000 0.0950 0.0950 111,000 -0.01(-5.00%)
Mar 13, 2015 0.0950 0.1000 0.0900 0.1000 242,500 +0.01(+5.26%)
Mar 12, 2015 0.1000 0.1000 0.0950 0.0950 99,000 +0.00(+0.00%)
Mar 11, 2015 0.0950 0.0975 0.0925 0.0950 158,030 -0.01(-5.00%)
Mar 10, 2015 0.1000 0.1000 0.0950 0.1000 82,800 +0.00(+0.00%)
Mar 09, 2015 0.1050 0.1100 0.1000 0.1000 375,200 -0.01(-9.09%)
Mar 06, 2015 0.1150 0.1200 0.1100 0.1100 184,200 -0.01(-4.35%)
Mar 05, 2015 0.1200 0.1250 0.1150 0.1150 555,000 +0.00(+0.00%)
Mar 04, 2015 0.1200 0.1150 0.1150 71,800 +0.00(+0.00%)
Mar 03, 2015 0.1250 0.1150 0.1150 206,680 -0.01(-8.00%)
Mar 02, 2015 0.1300 0.1350 0.1250 0.1250 11,000 -0.01(-7.41%)
Feb 27, 2015 0.1300 0.1350 0.1250 0.1350 110,070 +0.01(+3.85%)
Feb 26, 2015 0.1200 0.1300 0.1200 0.1300 90,000 +0.01(+13.04%)
Feb 24, 2015 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Feb 23, 2015 0.1250 0.1250 0.1200 0.1200 138,000 -0.01(-4.00%)
Feb 20, 2015 0.1400 0.1400 0.1250 0.1250 55,180 -0.02(-10.71%)
Feb 19, 2015 0.1300 0.1450 0.1250 0.1400 170,065 +0.02(+16.67%)
Feb 18, 2015 0.1350 0.1350 0.1200 0.1200 29,390 -0.02(-11.11%)
Feb 17, 2015 0.1250 0.1400 0.1250 0.1350 334,237 -0.01(-3.57%)
Feb 13, 2015 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Feb 12, 2015 0.1150 0.1250 0.1100 0.1100 123,500 +0.00(+0.00%)
Feb 11, 2015 0.1150 0.1150 0.1100 0.1100 55,500 -0.01(-4.35%)
Feb 10, 2015 0.1150 0.1150 0.1150 0.1150 134,600 -0.00(-4.17%)
Feb 09, 2015 0.1200 0.1250 0.1150 0.1200 87,500 -0.01(-4.00%)
Feb 06, 2015 0.1200 0.1250 0.1150 0.1250 93,800 -0.01(-3.85%)
Feb 05, 2015 0.1250 0.1300 0.1200 0.1300 157,651 +0.01(+8.33%)
Feb 04, 2015 0.1200 0.1250 0.1200 0.1200 62,250 +0.00(+0.00%)
Feb 03, 2015 0.1250 0.1300 0.1150 0.1200 37,500 -0.01(-7.69%)
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.