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

Goldquest Mining Corp (TSV: GQC )

0.2450 +0.0100 (+4.26%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 10, 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 30, 2010 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 29, 2010 0.1300 0.1300 0.1150 0.1250 164,000 +0.00(+0.00%)
Jul 28, 2010 0.1300 0.1300 0.1200 0.1250 99,000 +0.00(+0.00%)
Jul 27, 2010 0.1250 0.1250 0.1250 0.1250 106,200 +0.01(+4.17%)
Jul 26, 2010 0.1250 0.1250 0.1200 0.1200 105,500 -0.01(-4.00%)
Jul 23, 2010 0.1250 0.1250 0.1250 0.1250 31,814 -0.01(-3.85%)
Jul 22, 2010 0.1300 0.1350 0.1300 0.1300 66,500 -0.01(-3.70%)
Jul 21, 2010 0.1300 0.1350 0.1250 0.1350 90,500 +0.01(+8.00%)
Jul 20, 2010 0.1300 0.1350 0.1250 0.1250 66,000 -0.01(-7.41%)
Jul 19, 2010 0.1500 0.1500 0.1350 0.1350 78,768 -0.02(-15.62%)
Jul 16, 2010 0.1550 0.1600 0.1550 0.1600 39,000 +0.02(+14.29%)
Jul 15, 2010 0.1550 0.1550 0.1400 0.1400 40,000 +0.00(+0.00%)
Jul 14, 2010 0.1550 0.1600 0.1400 0.1400 191,500 -0.01(-9.68%)
Jul 13, 2010 0.1600 0.1600 0.1550 0.1550 23,000 +0.00(+0.00%)
Jul 12, 2010 0.1500 0.1550 0.1450 0.1550 102,500 -0.01(-3.13%)
Jul 09, 2010 0.1650 0.1700 0.1500 0.1600 167,500 -0.01(-5.88%)
Jul 08, 2010 0.1800 0.1800 0.1450 0.1700 270,000 -0.01(-5.56%)
Jul 07, 2010 0.1950 0.1950 0.1600 0.1800 703,580 +0.01(+9.09%)
Jul 06, 2010 0.1650 0.1750 0.1650 0.1650 220,000 +0.02(+10.00%)
Jul 02, 2010 0.1450 0.1600 0.1450 0.1500 328,700 +0.01(+3.45%)
Jun 30, 2010 0.1450 0.1450 0.1400 0.1450 70,000 +0.01(+7.41%)
Jun 29, 2010 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-3.57%)
Jun 25, 2010 0.1150 0.1400 0.1150 0.1400 126,600 +0.03(+21.74%)
Jun 24, 2010 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Jun 23, 2010 0.1150 0.1150 0.1150 0.1150 23,000 +0.00(+0.00%)
Jun 22, 2010 0.1000 0.1150 0.0950 0.1150 295,500 +0.02(+21.05%)
Jun 21, 2010 0.0950 0.0950 0.0950 0.0950 6,000 -0.01(-5.00%)
Jun 18, 2010 0.0950 0.1200 0.0850 0.1000 206,600 +0.01(+5.26%)
Jun 17, 2010 0.1000 0.1000 0.0950 0.0950 55,500 -0.01(-13.64%)
Jun 16, 2010 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+10.00%)
Jun 15, 2010 0.0950 0.1000 0.0950 0.1000 85,500 -0.01(-9.09%)
Jun 14, 2010 0.1000 0.1100 0.0900 0.1100 77,200 -0.01(-8.33%)
Jun 11, 2010 0.1000 0.1200 0.1000 0.1200 24,000 +0.00(+0.00%)
Jun 10, 2010 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Jun 09, 2010 0.1000 0.1200 0.1000 0.1200 33,500 +0.02(+20.00%)
Jun 08, 2010 0.1050 0.1050 0.1000 0.1000 53,142 -0.01(-9.09%)
Jun 07, 2010 0.1200 0.1200 0.1100 0.1100 140,000 -0.02(-15.38%)
Jun 04, 2010 0.1200 0.1300 0.1200 0.1300 71,000 +0.00(+0.00%)
Jun 03, 2010 0.1250 0.1300 0.1100 0.1300 164,000 +0.00(+0.00%)
Jun 02, 2010 0.1300 0.1300 0.1300 0.1300 50,000 -0.01(-3.70%)
Jun 01, 2010 0.1350 0.1350 0.1300 0.1350 109,000 +0.00(+0.00%)
May 31, 2010 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 28, 2010 0.1400 0.1400 0.1350 0.1350 39,500 -0.01(-3.57%)
May 27, 2010 0.1500 0.1500 0.1400 0.1400 60,000 -0.01(-6.67%)
May 26, 2010 0.1350 0.1500 0.1350 0.1500 217,900 +0.02(+15.38%)
May 25, 2010 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+4.00%)
May 21, 2010 0.1350 0.1350 0.1250 0.1250 108,000 -0.01(-3.85%)
May 20, 2010 0.1300 0.1300 0.1300 0.1300 118,070 -0.01(-7.14%)
May 19, 2010 0.1300 0.1400 0.1300 0.1400 14,500 +0.01(+7.69%)
May 18, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 17, 2010 0.1350 0.1350 0.1300 0.1300 93,000 -0.01(-3.70%)
May 14, 2010 0.1450 0.1500 0.1350 0.1350 102,500 -0.02(-12.90%)
May 13, 2010 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 12, 2010 0.1550 0.1550 0.1550 0.1550 41,500 +0.01(+3.33%)
May 11, 2010 0.1400 0.1500 0.1450 0.1500 27,000 +0.01(+7.14%)
May 10, 2010 0.1550 0.1550 0.1400 0.1400 5,000 -0.01(-6.67%)
May 07, 2010 0.1400 0.1500 0.1400 0.1500 69,250 -0.01(-3.23%)
May 06, 2010 0.1500 0.1550 0.1500 0.1550 60,500 +0.01(+6.90%)
May 05, 2010 0.1450 0.1450 0.1450 0.1450 90,000 +0.00(+0.00%)
May 04, 2010 0.1450 0.1450 0.1450 0.1450 0 +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.