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 (%)
Oct 31, 2018 0.1200 0.1200 0.1050 0.1100 373,665 -0.01(-8.33%)
Oct 30, 2018 0.1350 0.1350 0.1200 0.1200 334,199 -0.02(-11.11%)
Oct 29, 2018 0.1400 0.1400 0.1350 0.1350 196,000 -0.01(-3.57%)
Oct 26, 2018 0.1400 0.1400 0.1400 0.1400 2,948 +0.00(+0.00%)
Oct 25, 2018 0.1450 0.1450 0.1400 0.1400 44,175 -0.00(-3.45%)
Oct 24, 2018 0.1450 0.1500 0.1450 0.1450 126,900 -0.02(-12.12%)
Oct 23, 2018 0.1400 0.1650 0.1400 0.1650 474,900 +0.03(+22.22%)
Oct 22, 2018 0.1500 0.1500 0.1300 0.1350 225,960 -0.02(-12.90%)
Oct 19, 2018 0.1550 0.1600 0.1550 0.1550 96,000 -0.01(-3.13%)
Oct 18, 2018 0.1600 0.1600 0.1600 0.1600 76,500 -0.01(-3.03%)
Oct 17, 2018 0.1600 0.1650 0.1600 0.1650 32,570 +0.01(+3.13%)
Oct 16, 2018 0.1700 0.1700 0.1600 0.1600 133,000 -0.01(-3.03%)
Oct 15, 2018 0.1650 0.1650 0.1600 0.1650 45,450 -0.01(-2.94%)
Oct 12, 2018 0.1700 0.1700 0.1600 0.1700 43,000 +0.00(+0.00%)
Oct 11, 2018 0.1500 0.1750 0.1500 0.1700 202,019 +0.00(+0.00%)
Oct 10, 2018 0.1550 0.1700 0.1500 0.1700 196,900 +0.02(+9.68%)
Oct 09, 2018 0.1550 0.1550 0.1500 0.1550 85,300 +0.00(+0.00%)
Oct 05, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 04, 2018 0.1600 0.1600 0.1550 0.1550 110,100 -0.01(-6.06%)
Oct 03, 2018 0.1600 0.1650 0.1600 0.1650 5,000 +0.01(+3.13%)
Oct 02, 2018 0.1650 0.1650 0.1600 0.1600 44,000 +0.00(+0.00%)
Oct 01, 2018 0.1650 0.1650 0.1600 0.1600 256,700 +0.00(+0.00%)
Sep 28, 2018 0.1650 0.1650 0.1550 0.1600 47,900 +0.00(+0.00%)
Sep 27, 2018 0.1600 0.1600 0.1550 0.1600 54,500 -0.01(-3.03%)
Sep 26, 2018 0.1550 0.1650 0.1550 0.1650 14,000 +0.01(+3.13%)
Sep 25, 2018 0.1550 0.1600 0.1550 0.1600 32,620 +0.01(+3.23%)
Sep 24, 2018 0.1600 0.1600 0.1550 0.1550 88,100 -0.01(-6.06%)
Sep 21, 2018 0.1600 0.1650 0.1600 0.1650 37,014 +0.01(+3.13%)
Sep 20, 2018 0.1600 0.1600 0.1600 0.1600 26,500 +0.00(+0.00%)
Sep 19, 2018 0.1600 0.1700 0.1600 0.1600 121,600 +0.01(+3.23%)
Sep 18, 2018 0.1550 0.1600 0.1500 0.1550 130,570 -0.01(-3.13%)
Sep 17, 2018 0.1600 0.1700 0.1600 0.1600 23,000 +0.00(+0.00%)
Sep 14, 2018 0.1600 0.1700 0.1600 0.1600 14,500 +0.00(+0.00%)
Sep 13, 2018 0.1700 0.1700 0.1600 0.1600 100,100 -0.01(-5.88%)
Sep 12, 2018 0.1700 0.1750 0.1550 0.1700 70,000 +0.01(+6.25%)
Sep 11, 2018 0.1650 0.1650 0.1600 0.1600 121,575 -0.01(-5.88%)
Sep 10, 2018 0.1700 0.1700 0.1700 0.1700 11,465 +0.00(+0.00%)
Sep 07, 2018 0.1700 0.1700 0.1650 0.1700 37,000 +0.01(+3.03%)
Sep 06, 2018 0.1700 0.1700 0.1650 0.1650 47,510 -0.01(-2.94%)
Sep 05, 2018 0.1700 0.1700 0.1700 0.1700 10,499 +0.01(+3.03%)
Sep 04, 2018 0.1800 0.1800 0.1650 0.1650 191,050 -0.01(-5.71%)
Aug 31, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 30, 2018 0.1750 0.1750 0.1750 0.1750 20,500 +0.00(+0.00%)
Aug 29, 2018 0.1900 0.1900 0.1700 0.1750 43,820 -0.02(-7.89%)
Aug 28, 2018 0.1850 0.1900 0.1850 0.1900 100,000 +0.01(+5.56%)
Aug 27, 2018 0.1800 0.1800 0.1700 0.1800 183,194 -0.01(-2.70%)
Aug 24, 2018 0.1800 0.1850 0.1800 0.1850 252,210 +0.01(+2.78%)
Aug 23, 2018 0.1750 0.1800 0.1700 0.1800 313,500 +0.01(+2.86%)
Aug 22, 2018 0.1700 0.1750 0.1650 0.1750 91,500 +0.00(+2.94%)
Aug 21, 2018 0.1750 0.1750 0.1650 0.1700 90,000 -0.00(-2.86%)
Aug 20, 2018 0.1700 0.1750 0.1700 0.1750 33,200 +0.01(+6.06%)
Aug 17, 2018 0.1700 0.1750 0.1650 0.1650 42,476 +0.00(+0.00%)
Aug 16, 2018 0.1800 0.1800 0.1650 0.1650 223,950 -0.01(-2.94%)
Aug 15, 2018 0.1750 0.1750 0.1700 0.1700 103,500 -0.00(-2.86%)
Aug 14, 2018 0.1750 0.1800 0.1700 0.1750 93,999 -0.01(-5.41%)
Aug 13, 2018 0.1750 0.1850 0.1750 0.1850 9,000 +0.01(+8.82%)
Aug 10, 2018 0.1800 0.1800 0.1700 0.1700 26,389 -0.01(-5.56%)
Aug 09, 2018 0.1900 0.2000 0.1700 0.1800 569,880 -0.02(-10.00%)
Aug 08, 2018 0.1900 0.2000 0.1850 0.2000 266,000 +0.01(+2.56%)
Aug 07, 2018 0.1900 0.2000 0.1850 0.1950 258,100 +0.00(+0.00%)
Aug 03, 2018 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Aug 02, 2018 0.1800 0.1850 0.1750 0.1850 255,000 +0.01(+2.78%)
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.