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: 9:57 AM EDT, May 31, 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 (%)
Jan 29, 2021 0.3600 0.3600 0.3300 0.3550 109,500 -0.02(-4.05%)
Jan 28, 2021 0.3950 0.3950 0.3550 0.3700 144,940 +0.02(+4.23%)
Jan 27, 2021 0.3900 0.3900 0.3550 0.3550 205,460 -0.04(-8.97%)
Jan 26, 2021 0.3550 0.4000 0.3550 0.3900 379,886 +0.04(+11.43%)
Jan 25, 2021 0.3500 0.3550 0.3450 0.3500 205,400 +0.01(+4.48%)
Jan 22, 2021 0.3200 0.3350 0.3100 0.3350 120,000 +0.01(+1.52%)
Jan 21, 2021 0.3400 0.3400 0.3200 0.3300 89,028 -0.01(-2.94%)
Jan 20, 2021 0.3400 0.3450 0.3200 0.3400 260,930 +0.00(+0.00%)
Jan 19, 2021 0.3000 0.3400 0.3000 0.3400 320,580 +0.03(+9.68%)
Jan 18, 2021 0.3400 0.3400 0.3000 0.3100 115,910 -0.02(-6.06%)
Jan 15, 2021 0.2800 0.3500 0.2800 0.3300 683,495 +0.08(+32.00%)
Jan 14, 2021 0.2300 0.2600 0.2250 0.2500 209,100 +0.02(+11.11%)
Jan 13, 2021 0.2300 0.2450 0.2250 0.2250 375,150 -0.01(-2.17%)
Jan 12, 2021 0.2450 0.2450 0.2200 0.2300 806,075 -0.01(-6.12%)
Jan 11, 2021 0.2600 0.2600 0.2350 0.2450 179,900 +0.00(+0.00%)
Jan 08, 2021 0.2400 0.2500 0.2400 0.2450 70,500 -0.01(-2.00%)
Jan 07, 2021 0.2650 0.2700 0.2500 0.2500 263,734 -0.02(-5.66%)
Jan 06, 2021 0.2800 0.2800 0.2500 0.2650 180,190 -0.01(-3.64%)
Jan 05, 2021 0.2950 0.2950 0.2750 0.2750 94,900 -0.01(-5.17%)
Jan 04, 2021 0.2800 0.3050 0.2800 0.2900 214,055 +0.01(+1.75%)
Dec 31, 2020 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Dec 30, 2020 0.2950 0.2950 0.2750 0.2750 201,250 -0.02(-6.78%)
Dec 29, 2020 0.2950 0.3000 0.2900 0.2950 142,900 -0.01(-3.28%)
Dec 24, 2020 0.3050 0.3050 0.3050 0 +0.02(+5.17%)
Dec 23, 2020 0.2900 0.2900 0.2900 0.2900 31,500 +0.00(+0.00%)
Dec 22, 2020 0.2850 0.2900 0.2650 0.2900 1,293,990 +0.01(+1.75%)
Dec 21, 2020 0.3000 0.3000 0.2750 0.2850 213,400 -0.02(-5.00%)
Dec 18, 2020 0.3100 0.3100 0.2950 0.3000 132,700 -0.02(-4.76%)
Dec 17, 2020 0.3250 0.3250 0.3100 0.3150 165,390 +0.01(+1.61%)
Dec 16, 2020 0.3100 0.3150 0.3100 0.3100 76,867 -0.01(-1.59%)
Dec 15, 2020 0.3300 0.3300 0.3100 0.3150 176,200 +0.01(+1.61%)
Dec 14, 2020 0.3900 0.3900 0.3100 0.3100 490,103 -0.07(-18.42%)
Dec 11, 2020 0.3800 0.3850 0.3750 0.3800 202,500 +0.00(+0.00%)
Dec 10, 2020 0.3750 0.3850 0.3750 0.3800 38,700 +0.01(+1.33%)
Dec 09, 2020 0.3800 0.3800 0.3750 0.3750 63,049 -0.02(-3.85%)
Dec 08, 2020 0.3900 0.3900 0.3800 0.3900 100,250 +0.00(+0.00%)
Dec 07, 2020 0.3850 0.3900 0.3800 0.3900 68,250 +0.02(+4.00%)
Dec 04, 2020 0.3800 0.3850 0.3750 0.3750 38,700 -0.01(-1.32%)
Dec 03, 2020 0.3750 0.4150 0.3550 0.3800 224,811 +0.01(+1.33%)
Dec 02, 2020 0.3550 0.3900 0.3550 0.3750 183,300 +0.02(+5.63%)
Dec 01, 2020 0.3550 0.3700 0.3550 0.3550 75,000 +0.02(+5.97%)
Nov 30, 2020 0.3400 0.3450 0.3250 0.3350 61,054 +0.00(+0.00%)
Nov 27, 2020 0.3600 0.3600 0.3250 0.3350 237,500 -0.02(-6.94%)
Nov 26, 2020 0.3900 0.3900 0.3550 0.3600 168,552 -0.02(-5.26%)
Nov 25, 2020 0.3700 0.4300 0.3600 0.3800 310,205 +0.03(+8.57%)
Nov 24, 2020 0.3200 0.3600 0.3100 0.3500 272,384 +0.01(+4.48%)
Nov 23, 2020 0.3250 0.3400 0.3250 0.3350 56,251 +0.02(+4.69%)
Nov 20, 2020 0.3000 0.3250 0.3000 0.3200 95,000 +0.02(+6.67%)
Nov 19, 2020 0.2850 0.3000 0.2850 0.3000 36,600 +0.00(+0.00%)
Nov 18, 2020 0.2950 0.3000 0.2950 0.3000 35,000 -0.01(-1.64%)
Nov 17, 2020 0.3000 0.3050 0.3000 0.3050 17,500 +0.02(+5.17%)
Nov 16, 2020 0.2900 0.2900 0.2900 300 +0.00(+0.00%)
Nov 13, 2020 0.2800 0.3000 0.2750 0.2900 116,000 +0.01(+1.75%)
Nov 12, 2020 0.2950 0.3000 0.2850 0.2850 65,700 -0.01(-3.39%)
Nov 11, 2020 0.3150 0.3150 0.2950 0.2950 32,600 -0.02(-4.84%)
Nov 10, 2020 0.3300 0.3300 0.3100 0.3100 175,000 -0.02(-6.06%)
Nov 09, 2020 0.3300 0.3300 0.3200 0.3300 203,108 -0.01(-4.35%)
Nov 06, 2020 0.3200 0.3750 0.3200 0.3450 253,791 +0.03(+9.52%)
Nov 05, 2020 0.3100 0.3300 0.3100 0.3150 191,840 +0.01(+1.61%)
Nov 03, 2020 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
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.