Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conquest Resources Ltd (TSV: CQR )

0.0350 UNCHANGED
Last Price Updated: 12:06 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 (%)
Apr 30, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 27, 2018 0.0300 0.0300 0.0300 0.0300 15,000 -0.01(-14.29%)
Apr 26, 2018 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Apr 25, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Apr 24, 2018 0.0300 0.0300 0.0300 0.0300 110,000 +0.00(+0.00%)
Apr 23, 2018 0.0300 0.0300 0.0300 0.0300 28,000 -0.01(-14.29%)
Apr 20, 2018 0.0350 0.0350 0.0350 0.0350 41,000 +0.00(+0.00%)
Apr 19, 2018 0.0350 0.0350 0.0350 0.0350 344,000 +0.01(+16.67%)
Apr 18, 2018 0.0300 0.0300 0.0300 0.0300 4,000 -0.01(-14.29%)
Apr 17, 2018 0.0350 0.0350 0.0350 0.0350 3,500 +0.01(+16.67%)
Apr 11, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 10, 2018 0.0300 0.0300 0.0300 0.0300 127,000 +0.00(+0.00%)
Apr 09, 2018 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Apr 06, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Apr 05, 2018 0.0300 0.0350 0.0250 0.0300 1,240,000 +0.00(+20.00%)
Apr 04, 2018 0.0250 0.0250 0.0250 0.0250 52,500 +0.00(+0.00%)
Apr 03, 2018 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-16.67%)
Apr 02, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 29, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 28, 2018 0.0300 0.0300 0.0300 0.0300 13,000 +0.00(+0.00%)
Mar 27, 2018 0.0300 0.0300 0.0300 0.0300 31,000 -0.01(-14.29%)
Mar 26, 2018 0.0350 0.0350 0.0350 0.0350 131,700 +0.00(+0.00%)
Mar 23, 2018 0.0350 0.0400 0.0350 0.0350 2,704,671 +0.01(+16.67%)
Mar 22, 2018 0.0350 0.0350 0.0300 0.0300 138,000 -0.01(-14.29%)
Mar 21, 2018 0.0350 0.0350 0.0350 0.0350 286,000 +0.00(+0.00%)
Mar 20, 2018 0.0400 0.0400 0.0350 0.0350 514,700 -0.00(-12.50%)
Mar 19, 2018 0.0350 0.0400 0.0350 0.0400 3,290,000 +0.00(+14.29%)
Mar 16, 2018 0.0300 0.0350 0.0300 0.0350 29,500 +0.01(+16.67%)
Mar 15, 2018 0.0350 0.0350 0.0300 0.0300 256,000 -0.01(-14.29%)
Mar 14, 2018 0.0350 0.0350 0.0300 0.0350 7,290,254 +0.00(+0.00%)
Mar 13, 2018 0.0500 0.0500 0.0300 0.0350 2,143,250 -0.02(-36.36%)
Mar 08, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 07, 2018 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+9.09%)
Mar 06, 2018 0.0550 0.0600 0.0550 0.0550 13,800 -0.00(-8.33%)
Mar 05, 2018 0.0550 0.0600 0.0550 0.0600 45,000 +0.00(+0.00%)
Mar 02, 2018 0.0600 0.0600 0.0600 0.0600 75,000 +0.00(+9.09%)
Mar 01, 2018 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Feb 28, 2018 0.0600 0.0650 0.0550 0.0550 25,067 -0.00(-8.33%)
Feb 27, 2018 0.0550 0.0600 0.0500 0.0600 103,000 +0.01(+20.00%)
Feb 26, 2018 0.0500 0.0500 0.0500 0.0500 39,000 -0.01(-16.67%)
Feb 22, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 20, 2018 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Feb 16, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 15, 2018 0.0550 0.0550 0.0500 0.0500 58,000 +0.00(+0.00%)
Feb 14, 2018 0.0500 0.0600 0.0500 0.0500 47,000 -0.00(-9.09%)
Feb 13, 2018 0.0650 0.0650 0.0550 75,000 -0.01(-15.38%)
Feb 12, 2018 0.0600 0.0650 0.0600 0.0650 19,500 +0.01(+30.00%)
Feb 09, 2018 0.0600 0.0600 0.0500 0.0500 351,000 +0.00(+0.00%)
Feb 08, 2018 0.0500 0.0500 0.0500 0.0500 61,000 +0.00(+0.00%)
Feb 07, 2018 0.0500 0.0500 0.0500 0.0500 29,000 -0.00(-9.09%)
Feb 06, 2018 0.0500 0.0550 0.0500 0.0550 2,000 +0.00(+10.00%)
Feb 05, 2018 0.0600 0.0600 0.0500 0.0500 40,900 -0.00(-9.09%)
Feb 01, 2018 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jan 31, 2018 0.0700 0.0700 0.0650 0.0650 155,000 +0.01(+8.33%)
Jan 30, 2018 0.0600 0.0650 0.0600 0.0600 242,000 +0.00(+0.00%)
Jan 29, 2018 0.0550 0.0600 0.0550 0.0600 35,000 +0.00(+9.09%)
Jan 26, 2018 0.0550 0.0700 0.0500 0.0550 156,100 -0.01(-15.38%)
Jan 25, 2018 0.0550 0.0650 0.0550 0.0650 108,500 +0.01(+18.18%)
Jan 24, 2018 0.0600 0.0650 0.0500 0.0550 323,000 -0.00(-8.33%)
Jan 23, 2018 0.0600 0.0600 0.0550 0.0600 63,000 +0.00(+0.00%)
Jan 22, 2018 0.0650 0.0650 0.0600 0.0600 60,000 +0.00(+9.09%)
Jan 18, 2018 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jan 17, 2018 0.0600 0.0650 0.0600 0.0650 97,000 +0.01(+8.33%)
Jan 16, 2018 0.0650 0.0650 0.0500 0.0600 92,200 +0.00(+9.09%)
Jan 15, 2018 0.0500 0.0650 0.0450 0.0550 215,600 +0.00(+10.00%)
Jan 12, 2018 0.0450 0.0550 0.0450 0.0500 141,100 +0.00(+0.00%)
Jan 11, 2018 0.0500 0.0500 0.0500 0.0500 10,250 -0.00(-9.09%)
Jan 10, 2018 0.0550 0.0550 0.0500 0.0550 71,000 +0.00(+0.00%)
Jan 09, 2018 0.0550 0.0550 0.0500 0.0550 183,000 -0.02(-21.43%)
Jan 08, 2018 0.0700 0.0700 0.0500 0.0700 41,000 +0.00(+0.00%)
Jan 05, 2018 0.0700 0.0700 0.0550 0.0700 77,800 +0.02(+40.00%)
Jan 04, 2018 0.0500 0.0500 0.0500 0.0500 2,000 -0.01(-16.67%)
Jan 03, 2018 0.0600 0.0600 0.0500 0.0600 64,000 -0.01(-7.69%)
Jan 02, 2018 0.0600 0.0700 0.0600 0.0650 85,500 -0.01(-7.14%)
Dec 29, 2017 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Dec 28, 2017 0.0500 0.0550 0.0500 0.0550 17,137 +0.01(+22.22%)
Dec 27, 2017 0.0600 0.0600 0.0450 0.0450 53,000 +0.00(+0.00%)
Dec 21, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 20, 2017 0.0550 0.0550 0.0500 0.0500 6,000 -0.00(-9.09%)
Dec 19, 2017 0.0500 0.0550 0.0500 0.0550 66,000 +0.00(+10.00%)
Dec 18, 2017 0.0500 0.0500 0.0450 0.0500 76,100 -0.00(-9.09%)
Dec 15, 2017 0.0600 0.0600 0.0500 0.0550 31,900 -0.00(-8.33%)
Dec 14, 2017 0.0400 0.0600 0.0400 0.0600 211,413 +0.00(+9.09%)
Dec 13, 2017 0.0550 0.0600 0.0550 0.0550 87,000 +0.00(+0.00%)
Dec 12, 2017 0.0400 0.0550 0.0400 0.0550 74,200 +0.00(+10.00%)
Dec 11, 2017 0.0400 0.0400 0.0500 191,350 +0.01(+25.00%)
Dec 08, 2017 0.0400 0.0400 0.0350 0.0400 57,000 -0.01(-20.00%)
Dec 07, 2017 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+25.00%)
Dec 06, 2017 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+14.29%)
Dec 05, 2017 0.0450 0.0550 0.0350 0.0350 94,165 -0.02(-36.36%)
Dec 04, 2017 0.0500 0.0550 0.0450 0.0550 155,000 +0.00(+10.00%)
Dec 01, 2017 0.0450 0.0550 0.0350 0.0500 319,000 +0.01(+11.11%)
Nov 30, 2017 0.0650 0.0700 0.0400 0.0450 347,250 -0.03(-35.71%)
Nov 29, 2017 0.0700 0.0800 0.0400 0.0700 703,800 -0.00(-6.67%)
Nov 28, 2017 0.0700 0.1000 0.0650 0.0750 1,493,896 +0.02(+36.36%)
Nov 27, 2017 0.0500 0.0650 0.0450 0.0550 383,800 +0.01(+22.22%)
Nov 24, 2017 0.0450 0.0450 0.0400 0.0450 95,000 +0.00(+0.00%)
Nov 23, 2017 0.0300 0.0500 0.0300 0.0450 595,800 +0.01(+28.57%)
Nov 22, 2017 0.0400 0.0400 0.0300 0.0350 44,185 -0.01(-22.22%)
Nov 21, 2017 0.0250 0.0450 0.0250 0.0450 683,091 +0.03(+200.00%)
Nov 20, 2017 0.0200 0.0200 0.0150 0.0150 320,000 -0.01(-25.00%)
Nov 17, 2017 0.0200 0.0200 0.0200 0.0200 170,000 +0.01(+33.33%)
Nov 14, 2017 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Nov 13, 2017 0.0200 0.0200 0.0200 0.0200 179,748 -0.01(-33.33%)
Nov 10, 2017 0.0250 0.0300 0.0250 0.0300 93,000 +0.01(+50.00%)
Nov 09, 2017 0.0150 0.0300 0.0150 0.0200 417,000 +0.01(+100.00%)
Nov 02, 2017 0.0100 0.0100 0.0100 0 -0.01(-50.00%)
Oct 25, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 23, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 16, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 12, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 11, 2017 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Oct 10, 2017 0.0200 0.0200 0.0200 0.0200 100,000 -0.01(-20.00%)
Oct 05, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 28, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 27, 2017 0.0250 0.0250 0.0250 0.0250 20,100 +0.00(+0.00%)
Sep 26, 2017 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Sep 22, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 21, 2017 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Sep 20, 2017 0.0250 0.0250 0.0250 0.0250 12,000 +0.00(+0.00%)
Sep 19, 2017 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Sep 18, 2017 0.0200 0.0300 0.0200 0.0300 360,000 +0.00(+20.00%)
Sep 15, 2017 0.0250 0.0250 0.0250 0.0250 34,000 +0.00(+0.00%)
Sep 14, 2017 0.0250 0.0250 0.0250 0.0250 60,000 +0.00(+0.00%)
Sep 06, 2017 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Sep 05, 2017 0.0300 0.0350 0.0300 0.0350 188,000 +0.02(+75.00%)
Aug 23, 2017 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Aug 18, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 17, 2017 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Aug 11, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 09, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 04, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 02, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 01, 2017 0.0250 0.0250 0.0250 0.0250 9,000 +0.00(+0.00%)
Jul 25, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 20, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 03, 2017 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 21, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 20, 2017 0.0250 0.0250 0.0250 0.0250 46,000 +0.00(+0.00%)
Jun 14, 2017 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Jun 02, 2017 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
May 31, 2017 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
May 29, 2017 0.0350 0.0350 0.0350 250 +0.01(+16.67%)
May 26, 2017 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
May 25, 2017 0.0300 0.0300 0.0250 0.0250 469,000 -0.01(-37.50%)
May 24, 2017 0.0350 0.0400 0.0350 0.0400 36,000 +0.01(+33.33%)
May 19, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 03, 2017 0.0300 0.0300 0.0300 0 +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.