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 (%)
May 24, 2011 0.2250 0.2250 0.1950 0.1950 66,000 +0.01(+5.41%)
May 20, 2011 0.2050 0.2050 0.1850 0.1850 33,900 -0.01(-2.63%)
May 19, 2011 0.2000 0.2000 0.1900 0.1900 31,000 -0.02(-9.52%)
May 18, 2011 0.2250 0.2250 0.2000 0.2100 101,661 +0.02(+10.53%)
May 17, 2011 0.2100 0.2100 0.1900 0.1900 80,500 -0.02(-9.52%)
May 16, 2011 0.2200 0.2200 0.2000 0.2100 165,500 -0.02(-10.64%)
May 13, 2011 0.2250 0.2350 0.2200 0.2350 77,800 +0.01(+4.44%)
May 12, 2011 0.2200 0.2250 0.2200 0.2250 102,900 +0.01(+2.27%)
May 11, 2011 0.2300 0.2400 0.2200 0.2200 56,615 -0.01(-2.22%)
May 10, 2011 0.2200 0.2250 0.2200 0.2250 14,000 +0.01(+2.27%)
May 09, 2011 0.2300 0.2300 0.2200 0.2200 26,900 -0.01(-4.35%)
May 06, 2011 0.2250 0.2400 0.2250 0.2300 88,000 +0.02(+9.52%)
May 05, 2011 0.2050 0.2200 0.2050 0.2100 122,000 +0.01(+5.00%)
May 04, 2011 0.2150 0.2150 0.1700 0.2000 414,000 -0.02(-11.11%)
May 03, 2011 0.2500 0.2500 0.2100 0.2250 125,000 -0.01(-4.26%)
May 02, 2011 0.2300 0.2350 0.2350 0.2350 232,500 +0.00(+2.17%)
Apr 29, 2011 0.2300 0.2350 0.2300 0.2300 123,000 +0.00(+0.00%)
Apr 28, 2011 0.2250 0.2300 0.2200 0.2300 72,500 +0.00(+0.00%)
Apr 27, 2011 0.2300 0.2350 0.2150 0.2300 317,176 +0.00(+0.00%)
Apr 26, 2011 0.2500 0.2500 0.2300 0.2300 109,400 -0.02(-8.00%)
Apr 25, 2011 0.2500 0.2500 0.2300 0.2500 154,562 +0.01(+2.04%)
Apr 21, 2011 0.2800 0.2800 0.2450 0.2450 590,887 -0.02(-5.77%)
Apr 20, 2011 0.2650 0.2700 0.2600 0.2600 145,863 +0.00(+0.00%)
Apr 19, 2011 0.3200 0.3350 0.2500 0.2600 1,034,045 -0.04(-13.33%)
Apr 18, 2011 0.3200 0.3300 0.3000 0.3000 127,950 -0.03(-7.69%)
Apr 15, 2011 0.3300 0.3350 0.3250 0.3250 54,000 +0.00(+0.00%)
Apr 14, 2011 0.3200 0.3350 0.3200 0.3250 152,000 -0.01(-1.52%)
Apr 13, 2011 0.3200 0.3300 0.3200 0.3300 61,705 +0.01(+3.13%)
Apr 12, 2011 0.3200 0.3200 0.3050 0.3200 144,242 +0.00(+0.00%)
Apr 11, 2011 0.3300 0.3300 0.3200 0.3200 97,600 +0.00(+0.00%)
Apr 08, 2011 0.3200 0.3300 0.3100 0.3200 213,525 +0.01(+1.59%)
Apr 07, 2011 0.3300 0.3300 0.3150 0.3150 137,610 -0.01(-3.08%)
Apr 06, 2011 0.3350 0.3400 0.3150 0.3250 373,000 -0.03(-9.72%)
Apr 05, 2011 0.3400 0.3600 0.3400 0.3600 54,500 +0.03(+9.09%)
Apr 04, 2011 0.3500 0.3650 0.3300 0.3300 141,800 -0.03(-8.33%)
Apr 01, 2011 0.3500 0.3600 0.3400 0.3600 30,000 +0.00(+0.00%)
Mar 31, 2011 0.3500 0.3650 0.3500 0.3600 27,000 +0.02(+4.35%)
Mar 30, 2011 0.3300 0.3450 0.3450 0.3450 25,300 +0.00(+0.00%)
Mar 29, 2011 0.3500 0.3500 0.3250 0.3450 154,500 +0.00(+0.00%)
Mar 28, 2011 0.4000 0.4000 0.3450 0.3450 182,600 -0.06(-13.75%)
Mar 25, 2011 0.3950 0.4000 0.3900 0.4000 155,377 +0.02(+5.26%)
Mar 24, 2011 0.3600 0.4000 0.3600 0.3800 114,500 +0.01(+2.70%)
Mar 23, 2011 0.3350 0.3700 0.3300 0.3700 162,500 +0.03(+7.25%)
Mar 22, 2011 0.3500 0.3500 0.3400 0.3450 99,454 -0.01(-1.43%)
Mar 21, 2011 0.3300 0.3700 0.3500 0.3500 112,000 +0.01(+4.48%)
Mar 18, 2011 0.3200 0.3400 0.3200 0.3350 107,500 +0.03(+8.06%)
Mar 17, 2011 0.3150 0.3300 0.3100 0.3100 186,941 +0.00(+0.00%)
Mar 16, 2011 0.3100 0.3450 0.3100 0.3100 226,500 +0.02(+5.08%)
Mar 15, 2011 0.3150 0.3200 0.2800 0.2950 484,300 -0.02(-6.35%)
Mar 14, 2011 0.3400 0.3400 0.3000 0.3150 254,787 -0.03(-10.00%)
Mar 11, 2011 0.3100 0.3500 0.3100 0.3500 340,350 +0.01(+1.45%)
Mar 10, 2011 0.3800 0.3800 0.2950 0.3450 265,843 -0.04(-10.39%)
Mar 09, 2011 0.3850 0.3900 0.3800 0.3850 400,550 +0.01(+1.32%)
Mar 08, 2011 0.3850 0.4000 0.3800 0.3800 246,500 -0.02(-3.80%)
Mar 07, 2011 0.3900 0.4000 0.3900 0.3950 173,850 +0.00(+0.00%)
Mar 04, 2011 0.3900 0.3950 0.3800 0.3950 33,300 +0.01(+1.28%)
Mar 03, 2011 0.4000 0.4000 0.3900 0.3900 173,700 -0.01(-2.50%)
Mar 02, 2011 0.4150 0.4250 0.3600 0.4000 727,700 +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.