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 (%)
Jul 31, 2009 0.1350 0.1400 0.1300 0.1400 110,050 +0.02(+12.00%)
Jul 30, 2009 0.1250 0.1250 0.1250 0.1250 39,000 -0.01(-3.85%)
Jul 29, 2009 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Jul 28, 2009 0.1200 0.1350 0.1200 0.1350 15,000 +0.02(+12.50%)
Jul 27, 2009 0.1250 0.1300 0.1200 0.1200 62,500 +0.00(+0.00%)
Jul 24, 2009 0.1200 0.1200 0.1200 0.1200 25,000 -0.01(-7.69%)
Jul 23, 2009 0.1300 0.1300 0.1300 0.1300 6,000 -0.01(-3.70%)
Jul 22, 2009 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 21, 2009 0.1350 0.1350 0.1250 0.1350 29,000 +0.00(+0.00%)
Jul 20, 2009 0.1200 0.1550 0.1200 0.1350 160,000 +0.02(+12.50%)
Jul 17, 2009 0.1200 0.1250 0.1200 0.1200 57,000 +0.02(+20.00%)
Jul 16, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 15, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 14, 2009 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jul 13, 2009 0.1050 0.1050 0.1000 0.1000 5,000 +0.00(+0.00%)
Jul 10, 2009 0.1000 0.1000 0.1000 0.1000 47,500 +0.00(+0.00%)
Jul 09, 2009 0.1000 0.1000 0.1000 0.1000 2,600 -0.02(-16.67%)
Jul 08, 2009 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+9.09%)
Jul 07, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 06, 2009 0.1100 0.1100 0.1000 0.1100 8,100 -0.01(-8.33%)
Jul 03, 2009 0.1200 0.1300 0.1200 0.1200 12,000 +0.00(+0.00%)
Jul 02, 2009 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+9.09%)
Jun 30, 2009 0.1300 0.1400 0.1100 0.1100 122,346 -0.01(-12.00%)
Jun 29, 2009 0.1300 0.1300 0.1250 0.1250 10,000 -0.01(-7.41%)
Jun 26, 2009 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Jun 25, 2009 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Jun 24, 2009 0.1400 0.1400 0.1300 0.1350 24,950 +0.01(+8.00%)
Jun 23, 2009 0.1350 0.1350 0.1250 0.1250 20,500 -0.01(-3.85%)
Jun 22, 2009 0.1300 0.1350 0.1300 0.1300 21,625 +0.01(+4.00%)
Jun 19, 2009 0.1300 0.1300 0.1250 0.1250 26,400 +0.00(+0.00%)
Jun 18, 2009 0.1250 0.1300 0.1250 0.1250 32,000 +0.00(+0.00%)
Jun 17, 2009 0.1300 0.1300 0.1250 0.1250 26,446 -0.01(-3.85%)
Jun 16, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 15, 2009 0.1250 0.1300 0.1250 0.1300 48,600 +0.01(+4.00%)
Jun 12, 2009 0.1400 0.1450 0.1250 0.1250 45,000 +0.00(+0.00%)
Jun 11, 2009 0.1400 0.1450 0.1250 0.1250 45,000 -0.01(-3.85%)
Jun 10, 2009 0.1300 0.1400 0.1200 0.1300 76,000 -0.01(-7.14%)
Jun 09, 2009 0.1350 0.1400 0.1350 0.1400 8,000 +0.02(+12.00%)
Jun 08, 2009 0.1300 0.1300 0.1250 0.1250 12,000 -0.02(-10.71%)
Jun 05, 2009 0.1350 0.1400 0.1250 0.1400 58,269 -0.00(-3.45%)
Jun 04, 2009 0.1450 0.1500 0.1350 0.1450 39,400 +0.02(+16.00%)
Jun 03, 2009 0.1450 0.1450 0.1250 0.1250 22,750 -0.02(-16.67%)
Jun 02, 2009 0.1450 0.1500 0.1250 0.1500 123,264 -0.01(-3.23%)
Jun 01, 2009 0.1400 0.1550 0.1250 0.1550 87,993 +0.01(+6.90%)
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%)
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.