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 29, 2022 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Apr 27, 2022 0.0500 300 +0.01(+11.11%)
Apr 25, 2022 0.0450 0 -0.01(-10.00%)
Apr 22, 2022 0.0500 0.0500 0.0500 0.0500 154,000 +0.00(+0.00%)
Apr 21, 2022 0.0500 0.0500 0.0500 0.0500 262,000 +0.00(+0.00%)
Apr 20, 2022 0.0550 0.0550 0.0500 0.0500 4,900 -0.00(-9.09%)
Apr 18, 2022 0.0550 0 +0.00(+10.00%)
Apr 14, 2022 0.0500 0 +0.00(+0.00%)
Apr 13, 2022 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Apr 12, 2022 0.0500 0.0500 0.0500 0.0500 1,053,900 +0.00(+0.00%)
Apr 11, 2022 0.0550 0.0550 0.0500 0.0500 660,001 -0.00(-9.09%)
Apr 06, 2022 0.0550 0 +0.00(+0.00%)
Apr 05, 2022 0.0550 0.0550 0.0550 0.0550 4,002 +0.00(+0.00%)
Apr 04, 2022 0.0600 0.0600 0.0550 0.0550 153,000 -0.00(-8.33%)
Apr 01, 2022 0.0600 0.0700 0.0600 0.0600 212,200 +0.00(+0.00%)
Mar 31, 2022 0.0550 0.0600 0.0550 0.0600 1,179,354 +0.01(+20.00%)
Mar 30, 2022 0.0500 0.0500 0.0500 0.0500 36,000 +0.00(+0.00%)
Mar 29, 2022 0.0500 0.0500 0.0500 0.0500 560,000 +0.00(+0.00%)
Mar 28, 2022 0.0500 0.0500 0.0500 0.0500 500,000 +0.00(+0.00%)
Mar 25, 2022 0.0500 0.0550 0.0500 0.0500 249,500 -0.00(-9.09%)
Mar 23, 2022 0.0550 0 +0.00(+10.00%)
Mar 22, 2022 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Mar 21, 2022 0.0500 0.0550 0.0500 0.0550 151,000 +0.00(+0.00%)
Mar 17, 2022 0.0550 0 +0.00(+10.00%)
Mar 16, 2022 0.0500 0.0500 0.0500 0.0500 92,000 +0.00(+0.00%)
Mar 15, 2022 0.0550 0.0550 0.0500 0.0500 72,000 -0.01(-16.67%)
Mar 14, 2022 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+9.09%)
Mar 11, 2022 0.0550 0.0550 0.0550 0.0550 80,000 +0.00(+10.00%)
Mar 10, 2022 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Mar 09, 2022 0.0500 0.0500 0.0500 0.0500 392,000 +0.00(+0.00%)
Mar 08, 2022 0.0500 0.0500 0.0500 0.0500 33,000 +0.00(+0.00%)
Mar 07, 2022 0.0450 0.0500 0.0450 0.0500 46,000 +0.00(+0.00%)
Mar 04, 2022 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Mar 03, 2022 0.0500 0.0500 0.0500 0.0500 59,000 +0.00(+0.00%)
Mar 02, 2022 0.0500 0.0500 0.0500 0.0500 14,300 +0.00(+0.00%)
Mar 01, 2022 0.0500 0.0500 0.0450 0.0500 220,000 -0.01(-16.67%)
Feb 28, 2022 0.0600 0.0600 0.0600 0.0600 51,000 +0.01(+20.00%)
Feb 25, 2022 0.0550 0.0500 0.0500 0.0500 358,000 +0.00(+0.00%)
Feb 23, 2022 0.0500 0 -0.00(-9.09%)
Feb 22, 2022 0.0550 0.0550 0.0550 0.0550 13,500 +0.00(+0.00%)
Feb 17, 2022 0.0550 0 +0.00(+0.00%)
Feb 16, 2022 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Feb 14, 2022 0.0550 0 +0.00(+0.00%)
Feb 09, 2022 0.0550 100 -0.00(-8.33%)
Feb 08, 2022 0.0600 0.0600 0.0600 0.0600 161,000 +0.00(+0.00%)
Feb 07, 2022 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Feb 04, 2022 0.0600 0.0600 0.0600 0.0600 31,000 +0.00(+0.00%)
Feb 03, 2022 0.0600 0.0600 190,900 +0.00(+0.00%)
Feb 02, 2022 0.0550 0.0600 0.0550 0.0600 82,050 +0.00(+0.00%)
Feb 01, 2022 0.0600 0.0600 0.0600 0.0600 101,000 +0.00(+0.00%)
Jan 31, 2022 0.0600 0.0600 0.0600 0.0600 124,141 +0.00(+0.00%)
Jan 28, 2022 0.0650 0.0650 0.0600 0.0600 123,000 -0.01(-7.69%)
Jan 27, 2022 0.0650 0.0650 0.0650 0.0650 52,000 -0.01(-7.14%)
Jan 25, 2022 0.0700 0 +0.00(+0.00%)
Jan 24, 2022 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Jan 21, 2022 0.0700 0.0700 0.0700 0.0700 102,000 +0.00(+0.00%)
Jan 20, 2022 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jan 19, 2022 0.0700 0.0700 0.0700 0.0700 87,000 +0.00(+0.00%)
Jan 17, 2022 0.0700 0 +0.01(+7.69%)
Jan 14, 2022 0.0650 0.0700 0.0650 0.0650 851,743 -0.01(-7.14%)
Jan 13, 2022 0.0700 0.0700 0.0700 0.0700 156,000 -0.00(-6.67%)
Jan 12, 2022 0.0750 0.0750 0.0750 0.0750 40,000 -0.01(-6.25%)
Jan 11, 2022 0.0750 0.0800 0.0750 0.0800 35,000 +0.00(+0.00%)
Jan 10, 2022 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jan 07, 2022 0.0800 0.0800 0.0800 0.0800 51,000 +0.00(+0.00%)
Jan 05, 2022 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jan 04, 2022 0.0750 0.0750 0.0750 0.0750 160,000 +0.01(+15.38%)
Dec 31, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2021 0.0700 0.0700 0.0650 0.0650 8,000 -0.01(-7.14%)
Dec 29, 2021 0.0750 0.0750 0.0650 0.0700 286,300 -0.01(-12.50%)
Dec 24, 2021 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 22, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 21, 2021 0.0750 0.0750 0.0700 0.0750 224,000 +0.00(+0.00%)
Dec 20, 2021 0.0750 0.0750 0.0750 0.0750 30,200 +0.00(+0.00%)
Dec 17, 2021 0.0750 0.0750 0.0750 0.0750 45,000 +0.00(+0.00%)
Dec 16, 2021 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+0.00%)
Dec 15, 2021 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Dec 14, 2021 0.0750 0.0750 0.0750 0.0750 212,000 +0.00(+0.00%)
Dec 13, 2021 0.0850 0.0850 0.0750 0.0750 292,000 -0.01(-11.76%)
Dec 10, 2021 0.0800 0.0850 0.0800 0.0850 150,800 +0.01(+13.33%)
Dec 09, 2021 0.0800 0.0850 0.0750 0.0750 44,000 +0.00(+0.00%)
Dec 08, 2021 0.0800 0.0800 0.0750 0.0750 62,000 +0.00(+0.00%)
Dec 07, 2021 0.0750 0.0750 0.0750 0.0750 177,000 +0.00(+0.00%)
Dec 06, 2021 0.0750 0.0750 0.0750 0.0750 87,000 -0.01(-6.25%)
Dec 03, 2021 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
Dec 02, 2021 0.0850 0.0850 0.0800 0.0850 90,000 +0.00(+0.00%)
Dec 01, 2021 0.0850 0.1000 0.0850 0.0850 439,052 +0.00(+0.00%)
Nov 30, 2021 0.0850 0.0850 0.0850 0.0850 28,000 +0.00(+0.00%)
Nov 29, 2021 0.0850 0.0850 0.0850 0.0850 5,765 +0.01(+6.25%)
Nov 26, 2021 0.0800 0.0800 0.0800 0.0800 275,000 +0.00(+0.00%)
Nov 24, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 23, 2021 0.0800 0.0800 0.0800 0.0800 43,000 -0.01(-5.88%)
Nov 22, 2021 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Nov 19, 2021 0.0900 0.0900 0.0900 0.0900 78,000 -0.01(-10.00%)
Nov 18, 2021 0.0900 0.1000 0.0950 0.1000 100,976 +0.01(+11.11%)
Nov 17, 2021 0.0950 0.0950 0.0900 0.0900 77,165 +0.00(+0.00%)
Nov 16, 2021 0.0950 0.0950 0.0900 0.0900 143,105 +0.00(+0.00%)
Nov 15, 2021 0.0800 0.0900 0.0800 0.0900 296,514 +0.01(+12.50%)
Nov 11, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 09, 2021 0.0900 0.0900 0.0800 0.0850 15,400 -0.00(-5.56%)
Nov 08, 2021 0.0800 0.0900 0.0800 0.0900 86,000 +0.01(+12.50%)
Nov 05, 2021 0.0750 0.0800 0.0750 0.0800 160,975 +0.01(+6.67%)
Nov 04, 2021 0.0750 0.0800 0.0750 0.0750 228,500 +0.00(+0.00%)
Nov 03, 2021 0.0800 0.0800 0.0750 0.0750 80,000 +0.00(+0.00%)
Nov 02, 2021 0.0800 0.0800 0.0750 0.0750 115,100 -0.01(-6.25%)
Nov 01, 2021 0.0800 0.0800 0.0800 0.0800 70,000 -0.01(-5.88%)
Oct 29, 2021 0.0850 0.0850 0.0850 0.0850 62,400 +0.00(+0.00%)
Oct 28, 2021 0.0850 0.0850 0.0850 0.0850 92,500 -0.00(-5.56%)
Oct 26, 2021 0.0900 0.0900 0.0850 0.0900 61,876 +0.00(+0.00%)
Oct 25, 2021 0.1000 0.1000 0.0850 0.0900 296,100 +0.00(+0.00%)
Oct 22, 2021 0.0950 0.0950 0.0900 0.0900 115,500 -0.01(-10.00%)
Oct 21, 2021 0.1000 0.1000 0.0950 0.1000 51,900 +0.01(+5.26%)
Oct 20, 2021 0.0950 0.1000 0.0950 0.0950 157,266 -0.01(-5.00%)
Oct 19, 2021 0.0950 0.1000 0.0900 0.1000 222,525 +0.01(+5.26%)
Oct 18, 2021 0.1000 0.1000 0.0950 0.0950 238,500 -0.01(-9.52%)
Oct 15, 2021 0.1100 0.1100 0.1050 0.1050 112,000 -0.01(-4.55%)
Oct 14, 2021 0.1100 0.1100 0.1050 0.1100 89,120 -0.01(-4.35%)
Oct 13, 2021 0.1350 0.1350 0.1150 0.1150 251,518 -0.01(-8.00%)
Oct 12, 2021 0.1500 0.1500 0.1200 0.1250 156,000 -0.01(-3.85%)
Oct 08, 2021 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Oct 07, 2021 0.1400 0.1450 0.1400 0.1450 112,717 +0.00(+0.00%)
Oct 06, 2021 0.1500 0.1550 0.1350 0.1450 182,478 +0.00(+0.00%)
Oct 05, 2021 0.1450 0.1550 0.1350 0.1450 748,579 +0.00(+3.57%)
Oct 04, 2021 0.1300 0.1450 0.1300 0.1400 401,104 +0.02(+12.00%)
Oct 01, 2021 0.1400 0.1400 0.1150 0.1250 729,115 -0.01(-7.41%)
Sep 30, 2021 0.1600 0.1600 0.1300 0.1350 964,395 -0.01(-10.00%)
Sep 29, 2021 0.1900 0.2000 0.1450 0.1500 3,191,622 -0.05(-25.00%)
Sep 28, 2021 0.1650 0.2000 0.1400 0.2000 3,098,823 +0.03(+17.65%)
Sep 27, 2021 0.1150 0.1800 0.1150 0.1700 4,065,704 +0.06(+47.83%)
Sep 24, 2021 0.1100 0.1200 0.1050 0.1150 517,993 +0.01(+4.55%)
Sep 23, 2021 0.0750 0.1200 0.0750 0.1100 647,500 +0.04(+57.14%)
Sep 22, 2021 0.0700 0.0700 0.0700 0.0700 317,400 +0.00(+0.00%)
Sep 21, 2021 0.0700 0.0700 0.0700 0.0700 80,000 -0.00(-6.67%)
Sep 20, 2021 0.0750 0.0750 0.0750 0.0750 62,000 -0.01(-6.25%)
Sep 17, 2021 0.0800 0.0800 0.0800 0.0800 40,000 -0.01(-11.11%)
Sep 16, 2021 0.0750 0.0900 0.0750 0.0900 648,000 +0.01(+20.00%)
Sep 15, 2021 0.0750 0.0750 0.0750 0.0750 96,500 +0.00(+0.00%)
Sep 14, 2021 0.0850 0.0850 0.0750 0.0750 201,000 -0.01(-11.76%)
Sep 13, 2021 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Sep 10, 2021 0.0800 0.0850 0.0750 0.0850 338,000 +0.01(+6.25%)
Sep 08, 2021 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Sep 07, 2021 0.0900 0.0900 0.0900 0.0900 14,500 -0.01(-14.29%)
Sep 03, 2021 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Sep 01, 2021 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Aug 26, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 24, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 19, 2021 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 18, 2021 0.1000 0.1000 0.0900 0.0950 172,500 -0.02(-20.83%)
Aug 16, 2021 0.1200 0.1200 0.1200 0 +0.02(+26.32%)
Aug 13, 2021 0.1000 0.1000 0.0950 0.0950 29,000 +0.00(+0.00%)
Aug 12, 2021 0.0950 0.1000 0.0950 0.0950 83,000 -0.01(-9.52%)
Aug 11, 2021 0.0950 0.1050 0.0950 0.1050 119,000 +0.00(+0.00%)
Aug 09, 2021 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Aug 06, 2021 0.1150 0.1150 0.1100 0.1150 22,200 +0.01(+15.00%)
Aug 05, 2021 0.1000 0.1000 0.0950 0.1000 51,300 -0.01(-13.04%)
Aug 03, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 30, 2021 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Jul 29, 2021 0.1000 0.1000 0.1000 0.1000 65,500 -0.01(-9.09%)
Jul 27, 2021 0.1100 0.1100 0.1100 419 -0.01(-4.35%)
Jul 21, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 20, 2021 0.0950 0.1150 0.0950 0.1100 70,000 +0.01(+15.79%)
Jul 19, 2021 0.1000 0.1000 0.0950 0.0950 22,000 -0.01(-9.52%)
Jul 16, 2021 0.1100 0.1100 0.1050 0.1050 49,000 +0.00(+0.00%)
Jul 14, 2021 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Jul 09, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 08, 2021 0.1150 0.1150 0.1150 0.1150 6,000 +0.00(+0.00%)
Jul 07, 2021 0.1200 0.1200 0.1100 0.1150 201,500 +0.01(+4.55%)
Jul 06, 2021 0.1250 0.1250 0.1100 0.1100 74,000 -0.02(-15.38%)
Jun 30, 2021 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 29, 2021 0.1300 0.1300 0.1250 0.1250 63,000 -0.01(-3.85%)
Jun 25, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jun 24, 2021 0.1350 0.1350 0.1300 0.1350 27,500 +0.00(+0.00%)
Jun 22, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 21, 2021 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-6.90%)
Jun 18, 2021 0.1400 0.1450 0.1400 0.1450 16,000 +0.00(+3.57%)
Jun 17, 2021 0.1400 0.1400 0.1400 0.1400 81,500 +0.00(+0.00%)
Jun 16, 2021 0.1400 0.1400 0.1400 0.1400 6,000 +0.00(+0.00%)
Jun 15, 2021 0.1400 0.1450 0.1400 0.1400 173,000 +0.00(+0.00%)
Jun 14, 2021 0.1500 0.1500 0.1400 0.1400 243,500 -0.01(-6.67%)
Jun 10, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 09, 2021 0.1400 0.1500 0.1400 0.1500 623,420 +0.02(+15.38%)
Jun 08, 2021 0.1350 0.1350 0.1300 0.1300 5,500 +0.00(+0.00%)
Jun 04, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 03, 2021 13.50 0.1350 0.1300 0.1300 6,700,000 -0.01(-3.70%)
Jun 01, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 31, 2021 0.1450 0.1450 0.1400 0.1400 47,000 +0.00(+0.00%)
May 28, 2021 0.1400 0.1400 0.1350 0.1400 200,000 +0.00(+0.00%)
May 27, 2021 0.1300 0.1400 0.1300 0.1400 210,500 +0.00(+0.00%)
May 25, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 20, 2021 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
May 19, 2021 0.1300 0.1300 0.1300 0.1300 123,400 -0.01(-3.70%)
May 18, 2021 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
May 17, 2021 0.1300 0.1350 0.1300 0.1350 136,000 +0.01(+3.85%)
May 14, 2021 0.1350 0.1400 0.1300 0.1300 324,500 -0.01(-3.70%)
May 13, 2021 0.1350 0.1350 0.1350 0.1350 78,000 +0.00(+0.00%)
May 12, 2021 0.1350 0.1350 0.1300 0.1350 190,420 -0.01(-3.57%)
May 11, 2021 0.1350 0.1400 0.1350 0.1400 55,000 -0.00(-3.45%)
May 10, 2021 0.1450 0.1450 0.1450 0.1450 259,584 +0.00(+0.00%)
May 07, 2021 0.1400 0.1450 0.1400 0.1450 652,000 +0.00(+3.57%)
May 06, 2021 0.1350 0.1400 0.1350 0.1400 21,500 +0.01(+3.70%)
May 05, 2021 0.1350 0.1350 0.1350 0.1350 7,500 +0.00(+0.00%)
May 04, 2021 0.1350 0.1400 0.1300 0.1350 75,000 +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.