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 (%)
Oct 31, 2017 0.2900 0.2900 0.2750 0.2800 382,000 +0.00(+0.00%)
Oct 30, 2017 0.3000 0.3050 0.2800 0.2800 206,700 -0.02(-8.20%)
Oct 27, 2017 0.2800 0.3050 0.2750 0.3050 537,625 +0.02(+8.93%)
Oct 26, 2017 0.3000 0.3000 0.2800 0.2800 860,408 -0.01(-5.08%)
Oct 25, 2017 0.3200 0.3200 0.2850 0.2950 1,755,289 -0.04(-11.94%)
Oct 24, 2017 0.3250 0.3350 0.3250 0.3350 63,400 +0.01(+3.08%)
Oct 23, 2017 0.3300 0.3400 0.3250 0.3250 147,449 -0.02(-4.41%)
Oct 20, 2017 0.3500 0.3500 0.3400 0.3400 66,100 -0.01(-2.86%)
Oct 19, 2017 0.3450 0.3500 0.3450 0.3500 126,700 -0.01(-1.41%)
Oct 18, 2017 0.3500 0.3550 0.3450 0.3550 127,500 +0.00(+0.00%)
Oct 17, 2017 0.3500 0.3600 0.3500 0.3550 443,500 +0.02(+5.97%)
Oct 16, 2017 0.3500 0.3500 0.3350 0.3350 227,700 -0.02(-6.94%)
Oct 13, 2017 0.3500 0.3600 0.3500 0.3600 73,000 +0.01(+2.86%)
Oct 12, 2017 0.3550 0.3550 0.3450 0.3500 224,680 -0.01(-1.41%)
Oct 11, 2017 0.3500 0.3600 0.3500 0.3550 113,000 -0.01(-1.39%)
Oct 10, 2017 0.3400 0.3700 0.3400 0.3600 380,717 +0.01(+2.86%)
Oct 06, 2017 0.3450 0.3500 0.3350 0.3500 372,000 +0.00(+0.00%)
Oct 05, 2017 0.3500 0.3650 0.3500 0.3500 644,250 +0.01(+2.94%)
Oct 04, 2017 0.3500 0.3500 0.3400 0.3400 88,570 -0.01(-2.86%)
Oct 03, 2017 0.3450 0.3500 0.3300 0.3500 116,138 +0.01(+1.45%)
Oct 02, 2017 0.3350 0.3550 0.3250 0.3450 622,892 +0.02(+7.81%)
Sep 29, 2017 0.3150 0.3250 0.3150 0.3200 551,500 +0.00(+0.00%)
Sep 28, 2017 0.3150 0.3250 0.3150 0.3200 91,400 +0.00(+0.00%)
Sep 27, 2017 0.3150 0.3200 0.3150 0.3200 211,888 +0.00(+0.00%)
Sep 26, 2017 0.3200 0.3250 0.3150 0.3200 193,000 +0.00(+0.00%)
Sep 25, 2017 0.3150 0.3200 0.3150 0.3200 157,444 +0.01(+1.59%)
Sep 22, 2017 0.3200 0.3250 0.3100 0.3150 223,190 +0.01(+1.61%)
Sep 21, 2017 0.3200 0.3300 0.3100 0.3100 167,900 -0.02(-6.06%)
Sep 20, 2017 0.3150 0.3300 0.3100 0.3300 270,272 +0.02(+4.76%)
Sep 19, 2017 0.3250 0.3250 0.3150 0.3150 161,388 +0.00(+0.00%)
Sep 18, 2017 0.3200 0.3300 0.3150 0.3150 141,000 -0.02(-5.97%)
Sep 15, 2017 0.3250 0.3350 0.3250 0.3350 109,400 +0.00(+0.00%)
Sep 14, 2017 0.3300 0.3350 0.3200 0.3350 435,000 -0.01(-1.47%)
Sep 13, 2017 0.3400 0.3400 0.3200 0.3400 660,465 +0.00(+0.00%)
Sep 12, 2017 0.3550 0.3550 0.3400 0.3400 159,050 -0.00(-1.45%)
Sep 11, 2017 0.3500 0.3500 0.3400 0.3450 103,126 -0.01(-1.43%)
Sep 08, 2017 0.3450 0.3500 0.3300 0.3500 445,300 +0.01(+2.94%)
Sep 07, 2017 0.3550 0.3550 0.3350 0.3400 524,857 -0.01(-2.86%)
Sep 06, 2017 0.3600 0.3600 0.3400 0.3500 534,615 -0.01(-2.78%)
Sep 05, 2017 0.3700 0.3700 0.3500 0.3600 678,260 -0.01(-2.70%)
Sep 01, 2017 0.3850 0.3650 0.3700 330,600 -0.02(-3.90%)
Aug 31, 2017 0.3700 0.3850 0.3700 0.3850 106,045 +0.02(+4.05%)
Aug 30, 2017 0.3750 0.3750 0.3650 0.3700 354,803 -0.01(-2.63%)
Aug 29, 2017 0.3800 0.3950 0.3750 0.3800 343,426 +0.01(+2.70%)
Aug 28, 2017 0.3800 0.3950 0.3700 0.3700 999,750 -0.03(-6.33%)
Aug 25, 2017 0.3900 0.3950 0.3750 0.3950 390,059 -0.01(-3.66%)
Aug 24, 2017 0.3950 0.4100 0.3900 0.4100 350,800 +0.01(+2.50%)
Aug 23, 2017 0.4050 0.4050 0.4000 0.4000 373,038 -0.01(-2.44%)
Aug 22, 2017 0.4250 0.4250 0.4100 0.4100 1,129,694 -0.02(-3.53%)
Aug 21, 2017 0.4000 0.4250 0.3950 0.4250 337,600 +0.02(+6.25%)
Aug 18, 2017 0.4000 0.4150 0.3950 0.4000 181,768 +0.01(+1.27%)
Aug 17, 2017 0.3900 0.4000 0.3850 0.3950 196,900 +0.01(+1.28%)
Aug 16, 2017 0.3700 0.3900 0.3700 0.3900 178,768 +0.01(+2.63%)
Aug 15, 2017 0.3700 0.3800 0.3650 0.3800 513,207 +0.00(+0.00%)
Aug 14, 2017 0.3900 0.3900 0.3700 0.3800 211,877 -0.01(-2.56%)
Aug 11, 2017 0.4000 0.4000 0.3850 0.3900 169,428 -0.01(-1.27%)
Aug 10, 2017 0.4250 0.4400 0.3700 0.3950 971,990 -0.05(-12.22%)
Aug 09, 2017 0.4500 0.4500 0.4300 0.4500 131,370 +0.00(+0.00%)
Aug 08, 2017 0.4450 0.4600 0.4400 0.4500 93,660 +0.00(+0.00%)
Aug 04, 2017 0.4750 0.4750 0.4500 0.4500 316,136 -0.02(-5.26%)
Aug 03, 2017 0.4800 0.4800 0.4700 0.4750 356,542 -0.01(-1.04%)
Aug 02, 2017 0.4700 0.4800 0.4650 0.4800 337,660 +0.01(+3.23%)
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.