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 -0.0100 (-5.00%)
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, 2019 0.1000 0.1050 0.0900 0.0900 199,700 -0.01(-5.26%)
Apr 29, 2019 0.0950 0.0950 0.0950 0.0950 19,000 +0.00(+0.00%)
Apr 26, 2019 0.0950 0.1000 0.0950 0.0950 56,900 +0.00(+0.00%)
Apr 25, 2019 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Apr 24, 2019 0.0950 0.0950 0.0950 0.0950 26,000 +0.01(+5.56%)
Apr 23, 2019 0.1000 0.1000 0.0900 0.0900 1,716,200 -0.01(-10.00%)
Apr 22, 2019 0.0950 0.1000 0.0950 0.1000 120,050 +0.01(+5.26%)
Apr 18, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 17, 2019 0.0850 0.0900 0.0800 0.0900 134,500 +0.00(+5.88%)
Apr 16, 2019 0.0850 0.0850 0.0850 0.0850 104,000 +0.00(+0.00%)
Apr 15, 2019 0.0900 0.0900 0.0850 0.0850 539,929 -0.00(-5.56%)
Apr 12, 2019 0.0900 0.0900 0.0900 0.0900 4,142 +0.00(+0.00%)
Apr 10, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 08, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 05, 2019 0.0950 0.0950 0.0950 0.0950 906,500 +0.00(+0.00%)
Apr 04, 2019 0.0900 0.0950 0.0900 0.0950 66,000 +0.01(+5.56%)
Apr 03, 2019 0.0950 0.0950 0.0900 0.0900 137,500 -0.01(-5.26%)
Apr 02, 2019 0.0950 0.0950 0.0950 0.0950 290,500 +0.00(+0.00%)
Apr 01, 2019 0.0950 0.0950 0.0900 0.0950 474,100 -0.01(-5.00%)
Mar 29, 2019 0.1000 0.1000 0.1000 0.1000 12,500 +0.00(+0.00%)
Mar 28, 2019 0.1000 0.1000 0.0950 0.1000 327,500 -0.00(-4.76%)
Mar 27, 2019 0.1100 0.1100 0.1050 0.1050 248,640 +0.00(+0.00%)
Mar 26, 2019 0.1050 0.1100 0.1050 0.1050 155,500 -0.01(-4.55%)
Mar 25, 2019 0.1050 0.1100 0.1050 0.1100 19,700 +0.00(+0.00%)
Mar 22, 2019 0.1100 0.1100 0.1050 0.1100 63,000 +0.00(+0.00%)
Mar 21, 2019 0.1100 0.1100 0.1050 0.1100 64,500 -0.01(-4.35%)
Mar 20, 2019 0.1200 0.1200 0.1150 0.1150 95,500 +0.00(+0.00%)
Mar 19, 2019 0.1150 0.1150 0.1150 0.1150 23,499 +0.00(+0.00%)
Mar 18, 2019 0.1150 0.1200 0.1150 0.1150 32,300 -0.00(-4.17%)
Mar 15, 2019 0.1250 0.1250 0.1150 0.1200 52,500 -0.01(-4.00%)
Mar 14, 2019 0.1200 0.1300 0.1150 0.1250 122,000 +0.01(+8.70%)
Mar 13, 2019 0.1200 0.1200 0.1100 0.1150 207,000 -0.01(-11.54%)
Mar 12, 2019 0.1100 0.1300 0.1100 0.1300 473,500 +0.02(+18.18%)
Mar 11, 2019 0.1100 0.1150 0.1050 0.1100 58,500 +0.00(+0.00%)
Mar 08, 2019 0.1050 0.1100 0.1050 0.1100 34,100 +0.00(+0.00%)
Mar 07, 2019 0.1050 0.1100 0.1050 0.1100 136,167 -0.01(-4.35%)
Mar 06, 2019 0.1100 0.1150 0.1100 0.1150 63,500 +0.00(+0.00%)
Mar 05, 2019 0.1100 0.1150 0.1100 0.1150 218,800 +0.00(+0.00%)
Mar 04, 2019 0.1100 0.1150 0.1100 0.1150 69,100 +0.00(+0.00%)
Mar 01, 2019 0.1150 0.1150 0.1150 0.1150 179,000 -0.00(-4.17%)
Feb 28, 2019 0.1200 0.1200 0.1150 0.1200 302,000 -0.01(-4.00%)
Feb 27, 2019 0.1300 0.1300 0.1250 0.1250 47,500 -0.02(-10.71%)
Feb 26, 2019 0.1350 0.1400 0.1300 0.1400 32,360 +0.01(+3.70%)
Feb 25, 2019 0.1350 0.1350 0.1350 0.1350 39,542 -0.01(-3.57%)
Feb 22, 2019 0.1350 0.1400 0.1300 0.1400 89,100 +0.01(+3.70%)
Feb 21, 2019 0.1450 0.1450 0.1350 0.1350 93,000 -0.01(-10.00%)
Feb 20, 2019 0.1450 0.1550 0.1450 0.1500 119,000 +0.01(+7.14%)
Feb 19, 2019 0.1250 0.1400 0.1250 0.1400 238,140 +0.02(+12.00%)
Feb 15, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 14, 2019 0.1250 0.1250 0.1250 0.1250 21,000 +0.01(+4.17%)
Feb 13, 2019 0.1250 0.1250 0.1200 0.1200 51,000 -0.02(-11.11%)
Feb 12, 2019 0.1350 0.1350 0.1350 0.1350 2,500 +0.01(+3.85%)
Feb 11, 2019 0.1300 0.1350 0.1250 0.1300 76,000 -0.01(-3.70%)
Feb 08, 2019 0.1300 0.1350 0.1300 0.1350 19,500 +0.01(+8.00%)
Feb 07, 2019 0.1250 0.1250 0.1250 0.1250 49,750 -0.01(-3.85%)
Feb 06, 2019 0.1300 0.1300 0.1300 0.1300 169,500 +0.00(+0.00%)
Feb 05, 2019 0.1350 0.1350 0.1300 0.1300 116,000 -0.01(-3.70%)
Feb 04, 2019 0.1350 0.1350 0.1350 0.1350 130,000 +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.