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

Goldquest Mining Corp (TSV: GQC )

0.2350 -0.0150 (-6.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Dec 31, 2010 0.3800 0.3800 0.3600 0.3650 130,000 +0.01(+1.39%)
Dec 30, 2010 0.3700 0.3700 0.3350 0.3600 411,800 -0.01(-2.70%)
Dec 29, 2010 0.3800 0.3800 0.3600 0.3700 95,900 -0.01(-2.63%)
Dec 24, 2010 0.3900 0.3900 0.3600 0.3800 268,295 -0.01(-2.56%)
Dec 23, 2010 0.3900 0.4000 0.3800 0.3900 163,250 +0.00(+0.00%)
Dec 22, 2010 0.3900 0.4100 0.3900 0.3900 149,200 +0.00(+0.00%)
Dec 21, 2010 0.3900 0.4000 0.3850 0.3900 139,500 +0.01(+1.30%)
Dec 20, 2010 0.3900 0.4150 0.3800 0.3850 404,428 +0.01(+1.32%)
Dec 17, 2010 0.3900 0.3900 0.3650 0.3800 56,520 +0.01(+1.33%)
Dec 16, 2010 0.3900 0.3900 0.3650 0.3750 378,859 -0.01(-2.60%)
Dec 15, 2010 0.3700 0.3850 0.3600 0.3850 218,360 +0.02(+5.48%)
Dec 14, 2010 0.3900 0.3900 0.3600 0.3650 203,099 -0.03(-7.59%)
Dec 13, 2010 0.4000 0.4150 0.3900 0.3950 793,760 +0.02(+3.95%)
Dec 10, 2010 0.3900 0.4000 0.3700 0.3800 208,925 -0.02(-3.80%)
Dec 09, 2010 0.3700 0.4250 0.3700 0.3950 1,165,600 +0.03(+6.76%)
Dec 08, 2010 0.3600 0.3700 0.3400 0.3700 866,300 +0.04(+12.12%)
Dec 07, 2010 0.3400 0.3700 0.3300 0.3300 292,900 -0.01(-2.94%)
Dec 06, 2010 0.3400 0.3650 0.3400 0.3400 503,820 +0.00(+0.00%)
Dec 03, 2010 0.3350 0.3450 0.3200 0.3400 467,038 -0.00(-1.45%)
Dec 02, 2010 0.3500 0.3600 0.3400 0.3450 579,500 +0.03(+11.29%)
Dec 01, 2010 0.3700 0.3700 0.3100 0.3100 422,523 -0.04(-11.43%)
Nov 30, 2010 0.3600 0.3700 0.3450 0.3500 463,646 -0.01(-1.41%)
Nov 29, 2010 0.3200 0.3700 0.3200 0.3550 1,125,971 +0.04(+14.52%)
Nov 26, 2010 0.2850 0.3200 0.2800 0.3100 813,175 +0.03(+8.77%)
Nov 25, 2010 0.2650 0.2950 0.2650 0.2850 271,300 +0.02(+9.62%)
Nov 24, 2010 0.2500 0.2650 0.2450 0.2600 334,550 +0.01(+4.00%)
Nov 23, 2010 0.2600 0.2600 0.2450 0.2500 152,210 -0.01(-3.85%)
Nov 22, 2010 0.2700 0.2700 0.2500 0.2600 147,661 +0.00(+0.00%)
Nov 19, 2010 0.2850 0.2850 0.2600 0.2600 119,350 -0.02(-7.14%)
Nov 18, 2010 0.2700 0.2900 0.2700 0.2800 65,300 +0.02(+5.66%)
Nov 17, 2010 0.2600 0.2650 0.2550 0.2650 144,800 +0.01(+1.92%)
Nov 16, 2010 0.2850 0.3000 0.2500 0.2600 630,836 -0.02(-8.77%)
Nov 15, 2010 0.2650 0.2950 0.2650 0.2850 219,000 +0.00(+0.00%)
Nov 12, 2010 0.2750 0.2850 0.2600 0.2850 292,800 +0.00(+0.00%)
Nov 11, 2010 0.2950 0.3100 0.2850 0.2850 163,800 -0.01(-3.39%)
Nov 10, 2010 0.2850 0.2950 0.2650 0.2950 471,700 +0.02(+7.27%)
Nov 09, 2010 0.2800 0.3050 0.2750 0.2750 952,000 -0.01(-1.79%)
Nov 08, 2010 0.2750 0.2900 0.2650 0.2800 302,995 +0.02(+7.69%)
Nov 05, 2010 0.2850 0.2900 0.2600 0.2600 309,260 -0.02(-7.14%)
Nov 04, 2010 0.2600 0.2900 0.2600 0.2800 756,132 +0.03(+12.00%)
Nov 03, 2010 0.2300 0.2600 0.2300 0.2500 150,000 +0.02(+8.70%)
Nov 02, 2010 0.2550 0.2600 0.2300 0.2300 446,950 -0.02(-8.00%)
Nov 01, 2010 0.2400 0.2600 0.2400 0.2500 282,750 +0.01(+4.17%)
Oct 29, 2010 0.2200 0.2400 0.2150 0.2400 342,800 +0.02(+9.09%)
Oct 28, 2010 0.2150 0.2250 0.2050 0.2200 376,000 +0.00(+0.00%)
Oct 27, 2010 0.2150 0.2200 0.2050 0.2200 179,197 -0.01(-4.35%)
Oct 25, 2010 0.2200 0.2400 0.2200 0.2300 225,575 +0.00(+0.00%)
Oct 22, 2010 0.2200 0.2300 0.2100 0.2300 94,375 +0.00(+0.00%)
Oct 21, 2010 0.2650 0.2650 0.2150 0.2300 602,086 -0.02(-8.00%)
Oct 20, 2010 0.2400 0.2600 0.2250 0.2500 312,400 +0.02(+11.11%)
Oct 19, 2010 0.2350 0.2500 0.2250 0.2250 514,000 -0.02(-8.16%)
Oct 18, 2010 0.2500 0.2500 0.2300 0.2450 825,666 -0.01(-3.92%)
Oct 15, 2010 0.2500 0.2600 0.2450 0.2550 471,400 +0.01(+4.08%)
Oct 14, 2010 0.2850 0.2850 0.2450 0.2450 1,580,757 -0.04(-14.04%)
Oct 13, 2010 0.3200 0.3200 0.2500 0.2850 1,401,631 -0.02(-5.00%)
Oct 12, 2010 0.3150 0.3250 0.3000 0.3000 1,002,397 -0.01(-3.23%)
Oct 08, 2010 0.2750 0.3200 0.2750 0.3100 1,293,318 +0.04(+14.81%)
Oct 07, 2010 0.2750 0.2800 0.2650 0.2700 1,045,072 +0.01(+1.89%)
Oct 06, 2010 0.2700 0.2700 0.2550 0.2650 461,300 -0.02(-5.36%)
Oct 05, 2010 0.2400 0.3000 0.2300 0.2800 2,313,485 +0.04(+16.67%)
Oct 04, 2010 0.2200 0.2400 0.2100 0.2400 914,787 +0.03(+14.29%)
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.