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 (%)
May 29, 2009 0.1450 0.1550 0.1400 0.1450 218,150 +0.00(+3.57%)
May 28, 2009 0.1250 0.1400 0.1250 0.1400 137,564 +0.02(+16.67%)
May 27, 2009 0.1200 0.1200 0.1200 0.1200 32,000 +0.00(+4.35%)
May 26, 2009 0.1250 0.1350 0.1150 0.1150 332,900 -0.01(-8.00%)
May 25, 2009 0.1150 0.1250 0.1150 0.1250 334,000 +0.01(+13.64%)
May 22, 2009 0.1050 0.1100 0.1050 0.1100 50,000 +0.01(+10.00%)
May 21, 2009 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
May 20, 2009 0.0950 0.1050 0.0950 0.1050 66,500 +0.00(+0.00%)
May 19, 2009 0.0950 0.1050 0.0950 0.1050 66,500 +0.00(+5.00%)
May 15, 2009 0.1000 0.1000 0.0900 0.1000 35,500 +0.01(+11.11%)
May 14, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 13, 2009 0.1000 0.1000 0.0900 0.0900 35,500 -0.01(-5.26%)
May 12, 2009 0.0950 0.0950 0.0950 0.0950 625 -0.01(-5.00%)
May 11, 2009 0.0950 0.1000 0.0950 0.1000 206,430 +0.02(+25.00%)
May 08, 2009 0.0800 0.0800 0.0800 0.0800 15,500 +0.00(+0.00%)
May 07, 2009 0.0900 0.0900 0.0800 0.0800 16,140 -0.01(-15.79%)
May 06, 2009 0.0850 0.0950 0.0850 0.0950 14,500 -0.01(-5.00%)
May 05, 2009 0.1050 0.1050 0.1000 0.1000 3,288 +0.00(+0.00%)
May 04, 2009 0.1050 0.1050 0.1000 0.1000 3,288 +0.00(+0.00%)
May 01, 2009 0.1050 0.1050 0.1000 0.1000 3,288 +0.00(+0.00%)
Apr 30, 2009 0.1050 0.1050 0.1000 0.1000 3,288 -0.00(-4.76%)
Apr 29, 2009 0.0900 0.1200 0.0900 0.1050 11,675 +0.01(+16.67%)
Apr 28, 2009 0.0750 0.0900 0.0600 0.0900 113,025 +0.01(+12.50%)
Apr 27, 2009 0.0900 0.0950 0.0800 0.0800 18,000 +0.00(+0.00%)
Apr 24, 2009 0.1000 0.1000 0.0800 0.0800 26,000 -0.02(-20.00%)
Apr 23, 2009 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Apr 22, 2009 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Apr 17, 2009 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 16, 2009 0.1000 0.1000 0.0950 0.0950 6,500 -0.01(-5.00%)
Apr 15, 2009 0.1000 0.1050 0.1000 0.1000 30,805 +0.01(+17.65%)
Apr 14, 2009 0.1000 0.1000 0.0800 0.0850 45,000 -0.01(-15.00%)
Apr 09, 2009 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Apr 08, 2009 0.1100 0.1100 0.0850 0.0850 74,675 -0.02(-22.73%)
Apr 07, 2009 0.1100 0.1100 0.0900 0.1100 85,600 +0.01(+4.76%)
Apr 06, 2009 0.1100 0.1100 0.1050 0.1050 57,500 -0.01(-4.55%)
Apr 03, 2009 0.0850 0.1100 0.0850 0.1100 36,000 +0.03(+37.50%)
Apr 02, 2009 0.0900 0.0800 0.0650 0.0800 57,000 +0.00(+0.00%)
Apr 01, 2009 0.0800 0.0800 0.0800 0.0800 12,000 +0.01(+14.29%)
Mar 31, 2009 0.0900 0.0900 0.0700 0.0700 17,400 -0.02(-22.22%)
Mar 30, 2009 0.0900 0.0900 0.0900 0.0900 2,000 +0.01(+12.50%)
Mar 26, 2009 0.0750 0.0800 0.0750 0.0800 4,000 +0.00(+0.00%)
Mar 25, 2009 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-11.11%)
Mar 24, 2009 0.0750 0.0900 0.0600 0.0900 90,700 -0.01(-5.26%)
Mar 23, 2009 0.0900 0.0950 0.0900 0.0950 25,000 +0.00(+0.00%)
Mar 20, 2009 0.0950 0.1000 0.0900 0.0950 3,000 -0.01(-5.00%)
Mar 19, 2009 0.0900 0.1000 0.0900 0.1000 42,260 -0.01(-9.09%)
Mar 18, 2009 0.1100 0.1100 0.1100 0.1100 700 +0.02(+22.22%)
Mar 17, 2009 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+20.00%)
Mar 16, 2009 0.0750 0.0750 0.0750 0.0750 25,000 -0.01(-6.25%)
Mar 13, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Mar 12, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Mar 11, 2009 0.0800 0.1050 0.0800 0.0800 50,100 -0.02(-23.81%)
Mar 10, 2009 0.0900 0.1050 0.0900 0.1050 40,500 +0.00(+0.00%)
Mar 09, 2009 0.0900 0.1050 0.0900 0.1050 33,000 +0.02(+31.25%)
Mar 06, 2009 0.0950 0.0950 0.0700 0.0800 124,000 -0.01(-15.79%)
Mar 05, 2009 0.1300 0.1300 0.0950 0.0950 116,000 -0.03(-24.00%)
Mar 04, 2009 0.1200 0.1300 0.1150 0.1250 615,000 +0.03(+31.58%)
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.