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 (%)
Sep 30, 2008 0.1800 0.2000 0.1800 0.1850 101,000 +0.00(+0.00%)
Sep 29, 2008 0.2100 0.2100 0.1850 0.1850 74,000 -0.02(-11.90%)
Sep 26, 2008 0.2150 0.2250 0.2100 0.2100 114,500 -0.02(-8.70%)
Sep 25, 2008 0.2200 0.2300 0.2000 0.2300 86,300 +0.01(+2.22%)
Sep 24, 2008 0.2000 0.2250 0.2000 0.2250 165,000 +0.01(+4.65%)
Sep 23, 2008 0.2400 0.2400 0.1950 0.2150 35,500 -0.02(-10.42%)
Sep 22, 2008 0.2050 0.2450 0.2000 0.2400 16,800 +0.05(+26.32%)
Sep 19, 2008 0.2450 0.2450 0.1850 0.1900 43,900 -0.02(-9.52%)
Sep 18, 2008 0.2100 0.2500 0.2000 0.2100 177,500 +0.01(+5.00%)
Sep 17, 2008 0.1900 0.2100 0.1800 0.2000 97,700 +0.00(+0.00%)
Sep 16, 2008 0.2050 0.2050 0.2000 0.2000 39,500 -0.02(-9.09%)
Sep 15, 2008 0.2400 0.2400 0.2100 0.2200 21,900 -0.03(-12.00%)
Sep 12, 2008 0.2200 0.2500 0.2200 0.2500 51,500 +0.02(+8.70%)
Sep 11, 2008 0.2500 0.2500 0.2000 0.2300 78,500 -0.02(-9.80%)
Sep 10, 2008 0.2700 0.2750 0.2550 0.2550 99,500 -0.02(-5.56%)
Sep 09, 2008 0.2800 0.2800 0.2700 0.2700 45,300 +0.00(+0.00%)
Sep 08, 2008 0.2850 0.2850 0.2700 0.2700 99,000 -0.02(-8.47%)
Sep 05, 2008 0.3000 0.3000 0.2800 0.2950 27,300 +0.01(+5.36%)
Sep 04, 2008 0.2900 0.2900 0.2800 0.2800 6,950 +0.00(+0.00%)
Sep 03, 2008 0.3000 0.3200 0.2750 0.2800 150,200 -0.02(-8.20%)
Sep 02, 2008 0.3100 0.3100 0.3050 0.3050 12,000 +0.01(+1.67%)
Aug 29, 2008 0.3000 0.3200 0.3000 0.3000 83,700 +0.00(+0.00%)
Aug 28, 2008 0.3000 0.3000 0.2700 0.3000 125,400 +0.02(+5.26%)
Aug 27, 2008 0.2950 0.3000 0.2850 0.2850 148,500 -0.02(-5.00%)
Aug 26, 2008 0.3000 0.3150 0.2950 0.3000 93,000 -0.01(-1.64%)
Aug 25, 2008 0.3400 0.3400 0.3050 0.3050 25,200 -0.04(-12.86%)
Aug 22, 2008 0.3600 0.3650 0.3500 0.3500 6,000 -0.02(-5.41%)
Aug 21, 2008 0.3350 0.3700 0.3350 0.3700 44,000 +0.03(+10.45%)
Aug 20, 2008 0.3250 0.3350 0.3250 0.3350 20,400 +0.02(+4.69%)
Aug 19, 2008 0.3100 0.3200 0.3000 0.3200 33,500 +0.01(+3.23%)
Aug 18, 2008 0.3150 0.3200 0.3050 0.3100 58,000 +0.00(+0.00%)
Aug 15, 2008 0.3100 0.3100 0.3100 0.3100 10,000 +0.03(+10.71%)
Aug 14, 2008 0.3200 0.3200 0.2800 0.2800 86,500 -0.06(-17.65%)
Aug 13, 2008 0.3100 0.3400 0.3100 0.3400 29,500 +0.04(+13.33%)
Aug 12, 2008 0.2800 0.3150 0.2800 0.3000 142,500 +0.02(+9.09%)
Aug 11, 2008 0.3100 0.3100 0.2750 0.2750 87,760 -0.01(-5.17%)
Aug 08, 2008 0.2900 0.3150 0.2900 0.2900 49,500 -0.01(-3.33%)
Aug 07, 2008 0.2900 0.3000 0.2850 0.3000 26,000 +0.02(+5.26%)
Aug 06, 2008 0.2900 0.3000 0.2800 0.2850 16,500 -0.01(-1.72%)
Aug 05, 2008 0.3400 0.3400 0.2850 0.2900 106,000 -0.02(-6.45%)
Aug 04, 2008 0.3400 0.3400 0.3100 0.3100 15,500 +0.00(+0.00%)
Aug 01, 2008 0.3400 0.3400 0.3100 0.3100 15,500 -0.04(-11.43%)
Jul 31, 2008 0.3250 0.3500 0.3000 0.3500 48,000 +0.05(+18.64%)
Jul 30, 2008 0.3150 0.3550 0.2950 0.2950 78,000 -0.03(-7.81%)
Jul 29, 2008 0.3300 0.3300 0.3200 0.3200 33,100 -0.01(-3.03%)
Jul 28, 2008 0.3350 0.3500 0.3300 0.3300 25,300 -0.02(-7.04%)
Jul 25, 2008 0.3800 0.3800 0.3550 0.3550 101,000 -0.01(-1.39%)
Jul 24, 2008 0.3850 0.3850 0.3300 0.3600 53,500 -0.04(-10.00%)
Jul 23, 2008 0.3800 0.4100 0.3400 0.4000 155,500 +0.04(+9.59%)
Jul 22, 2008 0.4500 0.4500 0.3100 0.3650 504,950 -0.11(-23.96%)
Jul 21, 2008 0.5100 0.5100 0.4250 0.4800 35,500 -0.01(-2.04%)
Jul 18, 2008 0.4700 0.5100 0.4700 0.4900 98,440 -0.01(-2.00%)
Jul 17, 2008 0.4900 0.5100 0.4200 0.5000 123,450 +0.01(+2.04%)
Jul 16, 2008 0.4700 0.5100 0.4200 0.4900 196,000 +0.03(+6.52%)
Jul 15, 2008 0.5000 0.5200 0.4300 0.4600 437,400 -0.07(-13.21%)
Jul 14, 2008 0.4200 0.5300 0.4200 0.5300 587,170 +0.14(+35.90%)
Jul 11, 2008 0.3950 0.3950 0.3700 0.3900 71,250 +0.04(+9.86%)
Jul 10, 2008 0.3250 0.3800 0.2850 0.3550 139,400 +0.02(+7.58%)
Jul 09, 2008 0.3400 0.3450 0.3300 0.3300 56,000 -0.01(-4.35%)
Jul 08, 2008 0.3250 0.3450 0.3100 0.3450 51,000 +0.04(+15.00%)
Jul 07, 2008 0.3400 0.3400 0.3000 0.3000 281,440 -0.06(-16.67%)
Jul 04, 2008 0.3600 0.3600 0.3600 0.3600 3,800 +0.00(+0.00%)
Jul 03, 2008 0.3900 0.3900 0.3600 0.3600 29,000 -0.01(-2.70%)
Jul 02, 2008 0.3900 0.3950 0.3700 0.3700 121,260 -0.02(-3.90%)
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.