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, 2020 0.1550 0.1550 0.1450 0.1450 235,050 -0.03(-14.71%)
Apr 28, 2020 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Apr 27, 2020 0.1650 0.1650 0.1550 0.1650 51,186 +0.01(+6.45%)
Apr 24, 2020 0.1800 0.1800 0.1550 0.1550 83,613 -0.02(-8.82%)
Apr 23, 2020 0.1550 0.1800 0.1550 0.1700 158,150 +0.02(+13.33%)
Apr 22, 2020 0.1550 0.1600 0.1500 0.1500 134,305 +0.00(+0.00%)
Apr 21, 2020 0.1550 0.1550 0.1500 0.1500 47,100 +0.00(+0.00%)
Apr 20, 2020 0.1500 0.1500 0.1500 0.1500 72,600 +0.00(+0.00%)
Apr 17, 2020 0.1450 0.1500 0.1450 0.1500 61,000 +0.00(+0.00%)
Apr 16, 2020 0.1500 0.1550 0.1500 0.1500 186,856 +0.01(+3.45%)
Apr 15, 2020 0.1350 0.1450 0.1350 0.1450 97,000 +0.00(+3.57%)
Apr 14, 2020 0.1300 0.1400 0.1300 0.1400 297,923 +0.03(+21.74%)
Apr 13, 2020 0.1100 0.1150 0.1050 0.1150 111,700 +0.01(+9.52%)
Apr 09, 2020 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Apr 08, 2020 0.1000 0.1000 0.0950 0.0950 79,000 -0.01(-9.52%)
Apr 07, 2020 0.1100 0.1100 0.1050 0.1050 23,280 -0.01(-4.55%)
Apr 06, 2020 0.1000 0.1100 0.1000 0.1100 26,500 +0.01(+10.00%)
Apr 02, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 01, 2020 0.1000 0.1000 0.0950 0.0950 59,000 -0.01(-5.00%)
Mar 31, 2020 0.1000 0.1000 0.1000 0.1000 27,500 +0.00(+0.00%)
Mar 30, 2020 0.1000 0.1000 0.1000 0.1000 31,000 +0.00(+0.00%)
Mar 27, 2020 0.0950 0.1000 0.0950 0.1000 36,001 +0.00(+0.00%)
Mar 26, 2020 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Mar 25, 2020 0.0950 0.1100 0.0950 0.1000 171,600 +0.01(+11.11%)
Mar 24, 2020 0.1050 0.1050 0.0850 0.0900 520,350 -0.01(-10.00%)
Mar 23, 2020 0.0950 0.1000 0.0950 0.1000 56,000 +0.01(+5.26%)
Mar 20, 2020 0.1050 0.1050 0.0950 0.0950 29,500 -0.02(-17.39%)
Mar 19, 2020 0.0950 0.1200 0.0950 0.1150 134,900 +0.01(+15.00%)
Mar 18, 2020 0.0850 0.1000 0.0850 0.1000 27,004 +0.01(+5.26%)
Mar 17, 2020 0.0950 0.1000 0.0900 0.0950 224,500 +0.00(+0.00%)
Mar 16, 2020 0.1050 0.1050 0.0950 0.0950 109,400 -0.01(-13.64%)
Mar 13, 2020 0.1000 0.1100 0.0950 0.1100 100,100 +0.01(+15.79%)
Mar 12, 2020 0.1000 0.1100 0.0950 0.0950 227,600 -0.01(-13.64%)
Mar 11, 2020 0.1200 0.1200 0.1050 0.1100 41,500 +0.01(+4.76%)
Mar 10, 2020 0.1230 0.1230 0.1050 0.1050 98,000 -0.02(-16.00%)
Mar 09, 2020 0.1350 0.1350 0.1200 0.1250 48,500 -0.01(-7.41%)
Mar 06, 2020 0.1350 0.1450 0.1250 0.1350 177,714 +0.00(+1.50%)
Mar 05, 2020 0.1330 0.1330 0.1330 0.1330 4,000 +0.00(+2.31%)
Mar 04, 2020 0.1250 0.1350 0.1200 0.1300 176,610 +0.00(+0.00%)
Mar 03, 2020 0.1200 0.1300 0.1200 0.1300 171,000 +0.02(+18.18%)
Mar 02, 2020 0.1200 0.1300 0.1100 0.1100 30,000 +0.01(+10.00%)
Feb 28, 2020 0.1200 0.1200 0.0900 0.1000 227,900 -0.03(-23.08%)
Feb 27, 2020 0.1200 0.1300 0.1200 0.1300 54,470 +0.01(+8.33%)
Feb 26, 2020 0.1250 0.1250 0.1200 0.1200 36,500 +0.00(+0.00%)
Feb 25, 2020 0.1300 0.1300 0.1200 0.1200 103,000 -0.01(-4.00%)
Feb 24, 2020 0.1450 0.1500 0.1250 0.1250 78,611 -0.01(-7.41%)
Feb 21, 2020 0.1400 0.1400 0.1200 0.1350 100,300 -0.01(-3.57%)
Feb 20, 2020 0.1300 0.1450 0.1300 0.1400 39,000 +0.00(+0.00%)
Feb 19, 2020 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+3.70%)
Feb 18, 2020 0.1400 0.1400 0.1350 0.1350 14,364 +0.00(+0.00%)
Feb 14, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Feb 13, 2020 0.1300 0.1300 0.1300 0.1300 9,000 +0.00(+0.00%)
Feb 11, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 10, 2020 0.1350 0.1350 0.1300 0.1300 64,000 +0.00(+0.00%)
Feb 07, 2020 0.1300 0.1300 0.1300 0.1300 31,400 +0.00(+0.00%)
Feb 06, 2020 0.1300 0.1300 0.1300 0.1300 1,820 -0.01(-3.70%)
Feb 05, 2020 0.1400 0.1400 0.1300 0.1350 47,518 +0.00(+0.00%)
Feb 04, 2020 0.1500 0.1500 0.1350 0.1350 110,500 -0.01(-10.00%)
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.