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 (%)
Dec 31, 2008 0.0650 0.0650 0.0500 0.0600 25,000 +0.00(+0.00%)
Dec 30, 2008 0.0650 0.0650 0.0600 0.0600 59,950 +0.00(+0.00%)
Dec 29, 2008 0.0700 0.0700 0.0550 0.0600 186,000 -0.01(-7.69%)
Dec 24, 2008 0.0650 0.0650 0.0650 0.0650 52,000 +0.00(+0.00%)
Dec 23, 2008 0.0600 0.0650 0.0600 0.0650 19,000 +0.00(+0.00%)
Dec 22, 2008 0.0700 0.0700 0.0600 0.0650 424,926 +0.00(+0.00%)
Dec 19, 2008 0.0650 0.0650 0.0650 0.0650 30,500 -0.01(-13.33%)
Dec 18, 2008 0.0850 0.0850 0.0550 0.0750 166,900 -0.01(-11.76%)
Dec 17, 2008 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Dec 16, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Dec 15, 2008 0.0700 0.0800 0.0650 0.0800 127,350 +0.01(+14.29%)
Dec 12, 2008 0.0850 0.0900 0.0650 0.0700 69,000 -0.01(-17.65%)
Dec 11, 2008 0.0450 0.0900 0.0400 0.0850 1,478,300 +0.04(+88.89%)
Dec 10, 2008 0.0400 0.0500 0.0400 0.0450 256,500 +0.00(+0.00%)
Dec 09, 2008 0.0500 0.0500 0.0450 0.0450 127,000 -0.01(-10.00%)
Dec 08, 2008 0.0500 0.0500 0.0450 0.0500 172,000 +0.00(+0.00%)
Dec 05, 2008 0.0600 0.0650 0.0500 0.0500 60,000 -0.00(-9.09%)
Dec 04, 2008 0.0500 0.0550 0.0500 0.0550 30,000 -0.00(-8.33%)
Dec 03, 2008 0.0650 0.0650 0.0500 0.0600 79,500 +0.01(+20.00%)
Dec 02, 2008 0.0600 0.0600 0.0500 0.0500 300,000 -0.01(-16.67%)
Dec 01, 2008 0.0700 0.0700 0.0600 0.0600 6,000 -0.01(-14.29%)
Nov 28, 2008 0.0600 0.0700 0.0600 0.0700 70,500 +0.02(+27.27%)
Nov 27, 2008 0.0700 0.0700 0.0550 0.0550 97,100 -0.02(-21.43%)
Nov 26, 2008 0.0800 0.0800 0.0600 0.0700 171,000 -0.02(-22.22%)
Nov 25, 2008 0.0900 0.0900 0.0800 0.0900 16,000 +0.01(+12.50%)
Nov 24, 2008 0.0750 0.0800 0.0700 0.0800 69,800 -0.02(-20.00%)
Nov 21, 2008 0.0900 0.1000 0.0900 0.1000 18,000 +0.00(+0.00%)
Nov 20, 2008 0.1000 0.1000 0.0750 0.1000 21,000 +0.03(+33.33%)
Nov 19, 2008 0.0800 0.0800 0.0700 0.0750 64,760 -0.01(-16.67%)
Nov 18, 2008 0.0900 0.0900 0 +0.00(+0.00%)
Nov 17, 2008 0.1000 0.1000 0.0900 0.0900 14,500 +0.00(+0.00%)
Nov 14, 2008 0.1000 0.1200 0.0900 0.0900 156,100 -0.01(-14.29%)
Nov 13, 2008 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
Nov 12, 2008 0.1100 0.1150 0.1100 0.1100 23,200 +0.00(+0.00%)
Nov 11, 2008 0.1050 0.1100 0.1050 0.1100 6,500 -0.01(-8.33%)
Nov 10, 2008 0.1200 0.1200 0.1050 0.1200 38,000 +0.01(+9.09%)
Nov 07, 2008 0.1100 0.1400 0.1100 0.1100 6,500 -0.03(-21.43%)
Nov 06, 2008 0.1050 0.1400 0.1050 0.1400 15,000 +0.02(+12.00%)
Nov 05, 2008 0.1100 0.1400 0.1100 0.1250 8,500 -0.02(-10.71%)
Nov 04, 2008 0.1300 0.1400 0.1300 0.1400 20,625 +0.00(+0.00%)
Nov 03, 2008 0.1450 0.1450 0.1400 0.1400 87,000 +0.00(+0.00%)
Oct 31, 2008 0.1500 0.1550 0.1400 0.1400 48,500 -0.01(-6.67%)
Oct 30, 2008 0.1450 0.1500 0.1350 0.1500 93,000 +0.02(+20.00%)
Oct 29, 2008 0.1200 0.1350 0.1200 0.1250 7,710 +0.02(+25.00%)
Oct 28, 2008 0.0800 0.1000 0.0800 0.1000 60,800 +0.02(+25.00%)
Oct 27, 2008 0.0900 0.0900 0.0700 0.0800 63,561 -0.01(-11.11%)
Oct 24, 2008 0.0900 0.0900 0.0800 0.0900 75,744 +0.00(+0.00%)
Oct 23, 2008 0.0950 0.0950 0.0900 0.0900 30,000 -0.01(-5.26%)
Oct 22, 2008 0.1100 0.1150 0.0950 0.0950 116,000 -0.01(-13.64%)
Oct 21, 2008 0.1000 0.1100 0.0950 0.1100 15,000 +0.01(+10.00%)
Oct 20, 2008 0.1100 0.1100 0.0900 0.1000 83,000 -0.01(-9.09%)
Oct 17, 2008 0.1300 0.1300 0.1100 0.1100 25,000 +0.00(+0.00%)
Oct 16, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Oct 15, 2008 0.1500 0.1500 0.1100 0.1100 62,000 -0.03(-21.43%)
Oct 14, 2008 0.1350 0.1500 0.1300 0.1400 41,500 -0.00(-3.45%)
Oct 10, 2008 0.1300 0.1450 0.1250 0.1450 52,845 -0.03(-14.71%)
Oct 09, 2008 0.1350 0.1700 0.1350 0.1700 65,400 +0.06(+54.55%)
Oct 08, 2008 0.1100 0.1100 0.1100 0.1100 34,000 -0.03(-21.43%)
Oct 07, 2008 0.1400 0.1400 0.0800 0.1400 17,000 +0.06(+75.00%)
Oct 06, 2008 0.1750 0.1750 0.0800 0.0800 223,800 -0.12(-58.97%)
Oct 03, 2008 0.1950 0.1950 0.1950 0.1950 500 +0.02(+8.33%)
Oct 02, 2008 0.1700 0.1800 0.1600 0.1800 126,000 -0.01(-5.26%)
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.