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 (%)
Aug 31, 2020 0.4450 0.4500 0.4300 0.4400 377,496 +0.02(+4.76%)
Aug 28, 2020 0.4250 0.4300 0.4100 0.4200 93,563 -0.01(-1.18%)
Aug 27, 2020 0.4300 0.4300 0.4050 0.4250 100,300 +0.01(+1.19%)
Aug 26, 2020 0.4300 0.4300 0.4200 0.4200 77,200 +0.01(+1.20%)
Aug 25, 2020 0.4350 0.4350 0.4150 0.4150 66,860 +0.01(+1.22%)
Aug 24, 2020 0.4200 0.4300 0.4100 0.4100 124,365 -0.01(-2.38%)
Aug 21, 2020 0.4500 0.4500 0.4150 0.4200 314,850 -0.01(-2.33%)
Aug 20, 2020 0.4550 0.4600 0.4300 0.4300 357,130 -0.02(-4.44%)
Aug 19, 2020 0.4500 0.4600 0.4350 0.4500 200,700 -0.01(-2.17%)
Aug 18, 2020 0.4600 0.4700 0.4550 0.4600 118,150 +0.02(+4.55%)
Aug 17, 2020 0.4900 0.4900 0.4400 0.4400 751,457 -0.01(-2.22%)
Aug 14, 2020 0.4300 0.4650 0.4100 0.4500 155,419 +0.03(+7.14%)
Aug 13, 2020 0.4000 0.4300 0.3800 0.4200 329,473 +0.04(+12.00%)
Aug 12, 2020 0.4000 0.4950 0.3750 0.3750 2,336,982 -0.02(-3.85%)
Aug 11, 2020 0.3900 0.4100 0.3650 0.3900 437,809 -0.01(-2.50%)
Aug 10, 2020 0.4000 0.4000 0.3850 0.4000 270,266 +0.00(+0.00%)
Aug 07, 2020 0.4000 0.4050 0.3900 0.4000 210,002 -0.01(-2.44%)
Aug 06, 2020 0.4150 0.4150 0.4050 0.4100 182,099 -0.01(-1.20%)
Aug 05, 2020 0.4050 0.4150 0.3900 0.4150 691,065 +0.02(+5.06%)
Aug 04, 2020 0.3850 0.4200 0.3850 0.3950 677,051 +0.03(+6.76%)
Jul 31, 2020 0.3700 0.3700 0.3700 0 +0.03(+10.45%)
Jul 30, 2020 0.3400 0.3400 0.3250 0.3350 215,007 +0.01(+1.52%)
Jul 29, 2020 0.3500 0.3500 0.3300 0.3300 80,318 -0.01(-2.94%)
Jul 28, 2020 0.3300 0.3600 0.3300 0.3400 222,021 +0.01(+1.49%)
Jul 27, 2020 0.3400 0.3600 0.3300 0.3350 365,694 +0.01(+1.52%)
Jul 24, 2020 0.3250 0.3300 0.3200 0.3300 86,000 +0.01(+3.13%)
Jul 23, 2020 0.3400 0.3500 0.3200 0.3200 132,740 -0.01(-3.03%)
Jul 22, 2020 0.3200 0.3400 0.3100 0.3300 560,675 +0.01(+3.13%)
Jul 21, 2020 0.3150 0.3200 0.3100 0.3200 346,500 +0.00(+0.00%)
Jul 20, 2020 0.3200 0.3250 0.3150 0.3200 324,749 +0.00(+0.00%)
Jul 17, 2020 0.3150 0.3200 0.3050 0.3200 105,525 +0.01(+3.23%)
Jul 16, 2020 0.3000 0.3100 0.3000 0.3100 202,600 -0.01(-1.59%)
Jul 15, 2020 0.3100 0.3150 0.2950 0.3150 180,498 +0.02(+6.78%)
Jul 14, 2020 0.3150 0.3150 0.2900 0.2950 331,116 -0.02(-6.35%)
Jul 13, 2020 0.3300 0.3350 0.3150 0.3150 387,801 +0.00(+0.00%)
Jul 10, 2020 0.3250 0.3250 0.3150 0.3150 153,256 -0.01(-1.56%)
Jul 09, 2020 0.3400 0.3400 0.3150 0.3200 397,187 -0.01(-3.03%)
Jul 08, 2020 0.3250 0.3450 0.3250 0.3300 627,691 +0.03(+10.00%)
Jul 07, 2020 0.2650 0.3400 0.2650 0.3000 1,376,484 +0.02(+9.09%)
Jul 06, 2020 0.2400 0.2750 0.2350 0.2750 986,350 +0.04(+17.02%)
Jul 03, 2020 0.1800 0.2350 0.1800 0.2350 1,183,450 +0.06(+38.24%)
Jul 02, 2020 0.1700 0.1750 0.1650 0.1700 444,830 +0.01(+3.03%)
Jun 30, 2020 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jun 29, 2020 0.1700 0.1700 0.1550 0.1600 529,550 +0.00(+0.00%)
Jun 26, 2020 0.1550 0.1650 0.1550 0.1600 2,013,500 +0.00(+0.00%)
Jun 25, 2020 0.1700 0.1700 0.1550 0.1600 345,999 -0.01(-5.88%)
Jun 24, 2020 0.1800 0.1800 0.1700 0.1700 289,925 -0.00(-2.86%)
Jun 23, 2020 0.1650 0.1750 0.1650 0.1750 374,500 +0.01(+6.06%)
Jun 22, 2020 0.1650 0.1650 0.1650 0.1650 128,400 +0.00(+0.00%)
Jun 19, 2020 0.1550 0.1650 0.1550 0.1650 186,000 +0.01(+3.13%)
Jun 18, 2020 0.1700 0.1700 0.1600 0.1600 71,100 +0.00(+0.00%)
Jun 17, 2020 0.1500 0.1600 0.1500 0.1600 236,432 +0.01(+6.67%)
Jun 16, 2020 0.1550 0.1550 0.1500 0.1500 269,772 -0.01(-3.23%)
Jun 15, 2020 0.1500 0.1550 0.1500 0.1550 87,500 +0.00(+0.00%)
Jun 12, 2020 0.1550 0.1550 0.1550 0.1550 26,000 +0.00(+0.00%)
Jun 11, 2020 0.1600 0.1600 0.1500 0.1550 133,200 -0.01(-3.13%)
Jun 10, 2020 0.1600 0.1600 0.1600 0.1600 149,500 +0.00(+0.00%)
Jun 09, 2020 0.1700 0.1700 0.1600 0.1600 449,600 +0.00(+0.00%)
Jun 08, 2020 0.1700 0.1700 0.1600 0.1600 27,000 -0.01(-3.03%)
Jun 05, 2020 0.1600 0.1650 0.1550 0.1650 194,715 +0.01(+3.13%)
Jun 04, 2020 0.1750 0.1750 0.1600 0.1600 19,000 -0.01(-5.88%)
Jun 03, 2020 0.1750 0.1750 0.1550 0.1700 143,833 -0.01(-5.56%)
Jun 02, 2020 0.1900 0.1900 0.1750 0.1800 86,509 +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.