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: 3:23 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 (%)
Mar 28, 2013 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
Mar 27, 2013 0.3800 0.4700 0.3700 0.4650 820,479 +0.11(+30.99%)
Mar 26, 2013 0.3700 0.3700 0.3550 0.3550 111,740 -0.02(-5.33%)
Mar 25, 2013 0.3750 0.3750 0.3450 0.3750 355,090 -0.01(-2.60%)
Mar 22, 2013 0.3900 0.3900 0.3700 0.3850 40,850 +0.00(+0.00%)
Mar 21, 2013 0.3900 0.4000 0.3800 0.3850 230,900 +0.00(+0.00%)
Mar 20, 2013 0.4050 0.4200 0.3850 0.3850 251,950 -0.02(-4.94%)
Mar 19, 2013 0.4100 0.4250 0.4050 0.4050 77,980 +0.01(+1.25%)
Mar 18, 2013 0.4100 0.4250 0.4000 0.4000 94,250 -0.01(-1.23%)
Mar 15, 2013 0.4600 0.4600 0.4050 0.4050 256,218 -0.03(-7.95%)
Mar 14, 2013 0.4500 0.4650 0.4400 0.4400 318,950 +0.02(+3.53%)
Mar 13, 2013 0.4200 0.4500 0.4100 0.4250 115,610 +0.01(+1.19%)
Mar 12, 2013 0.4300 0.4400 0.4150 0.4200 271,997 -0.01(-2.33%)
Mar 11, 2013 0.4300 0.4350 0.4050 0.4300 83,500 +0.02(+6.17%)
Mar 08, 2013 0.4150 0.4200 0.4000 0.4050 72,700 -0.01(-3.57%)
Mar 07, 2013 0.4200 0.4250 0.4000 0.4200 122,749 +0.00(+0.00%)
Mar 06, 2013 0.4000 0.4300 0.4000 0.4200 181,150 +0.03(+7.69%)
Mar 05, 2013 0.4000 0.4250 0.3800 0.3900 495,850 -0.02(-4.88%)
Mar 04, 2013 0.4300 0.4300 0.3900 0.4100 284,700 -0.02(-4.65%)
Mar 01, 2013 0.4250 0.4300 0.4150 0.4300 206,960 +0.00(+0.00%)
Feb 28, 2013 0.4250 0.4350 0.4000 0.4300 449,270 +0.01(+1.18%)
Feb 27, 2013 0.4350 0.4400 0.4150 0.4250 443,506 -0.01(-1.16%)
Feb 26, 2013 0.4200 0.4400 0.4200 0.4300 1,030,226 +0.01(+2.38%)
Feb 25, 2013 0.4550 0.4650 0.4200 0.4200 443,650 -0.03(-6.67%)
Feb 22, 2013 0.4900 0.4900 0.4300 0.4500 1,000,044 -0.03(-6.25%)
Feb 21, 2013 0.4950 0.5100 0.4750 0.4800 396,230 -0.01(-2.04%)
Feb 20, 2013 0.5200 0.5200 0.4900 0.4900 207,450 -0.05(-9.26%)
Feb 19, 2013 0.5500 0.5500 0.5000 0.5400 414,220 -0.01(-1.82%)
Feb 15, 2013 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Feb 14, 2013 0.5600 0.6000 0.5500 0.6000 672,825 +0.06(+11.11%)
Feb 13, 2013 0.5500 0.5600 0.5300 0.5400 166,450 +0.00(+0.00%)
Feb 12, 2013 0.5500 0.5700 0.5300 0.5400 243,800 +0.01(+1.89%)
Feb 11, 2013 0.5500 0.5700 0.5200 0.5300 234,300 -0.02(-3.64%)
Feb 08, 2013 0.5600 0.5800 0.5500 0.5500 429,640 +0.00(+0.00%)
Feb 07, 2013 0.5600 0.5600 0.5500 0.5500 163,100 -0.01(-1.79%)
Feb 06, 2013 0.5300 0.5800 0.5300 0.5600 716,736 +0.04(+7.69%)
Feb 04, 2013 0.5200 0.5300 0.5100 0.5200 99,600 -0.01(-1.89%)
Feb 01, 2013 0.4900 0.5400 0.4900 0.5300 316,932 +0.03(+6.00%)
Jan 31, 2013 0.5200 0.5200 0.4900 0.5000 276,355 -0.02(-3.85%)
Jan 30, 2013 0.5500 0.5500 0.5200 0.5200 135,880 -0.01(-1.89%)
Jan 29, 2013 0.5100 0.5700 0.5100 0.5300 326,925 +0.02(+3.92%)
Jan 28, 2013 0.5100 0.5500 0.5100 0.5100 305,435 -0.01(-1.92%)
Jan 25, 2013 0.5300 0.5500 0.4900 0.5200 486,342 -0.02(-3.70%)
Jan 24, 2013 0.5500 0.5600 0.5200 0.5400 408,601 -0.01(-1.82%)
Jan 23, 2013 0.5600 0.5900 0.5500 0.5500 486,900 -0.01(-1.79%)
Jan 22, 2013 0.5500 0.5800 0.5500 0.5600 287,909 +0.02(+3.70%)
Jan 21, 2013 0.5700 0.5700 0.5400 0.5400 242,933 -0.03(-5.26%)
Jan 18, 2013 0.6100 0.6100 0.5700 0.5700 179,840 -0.05(-8.06%)
Jan 17, 2013 0.6000 0.6300 0.5600 0.6200 941,088 +0.01(+1.64%)
Jan 16, 2013 0.6500 0.6500 0.6100 0.6100 303,060 -0.06(-8.96%)
Jan 15, 2013 0.6900 0.6900 0.6500 0.6700 159,600 -0.01(-1.47%)
Jan 14, 2013 0.7000 0.7100 0.6800 0.6800 141,026 +0.00(+0.00%)
Jan 11, 2013 0.7200 0.7200 0.6600 0.6800 209,864 -0.04(-5.56%)
Jan 10, 2013 0.7300 0.7500 0.7100 0.7200 191,725 +0.00(+0.00%)
Jan 09, 2013 0.7100 0.7500 0.7100 0.7200 147,532 +0.02(+2.86%)
Jan 08, 2013 0.7500 0.7600 0.6900 0.7000 291,423 -0.05(-6.67%)
Jan 07, 2013 0.7700 0.7900 0.7500 0.7500 408,920 -0.02(-2.60%)
Jan 04, 2013 0.7400 0.7900 0.7400 0.7700 394,775 +0.02(+2.67%)
Jan 03, 2013 0.7200 0.8100 0.6900 0.7500 778,915 +0.01(+1.35%)
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.