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 (%)
Feb 29, 2008 0.7800 0.7800 0.7300 0.7400 114,500 -0.03(-3.90%)
Feb 28, 2008 0.7100 0.7700 0.7100 0.7700 133,400 +0.05(+6.94%)
Feb 27, 2008 0.8200 0.8200 0.7000 0.7200 202,300 +0.04(+5.88%)
Feb 26, 2008 0.6900 0.7300 0.6700 0.6800 287,150 +0.01(+1.49%)
Feb 25, 2008 0.5400 0.7000 0.5400 0.6700 268,081 +0.10(+17.54%)
Feb 22, 2008 0.5700 0.6000 0.5600 0.5700 92,000 +0.00(+0.00%)
Feb 21, 2008 0.5600 0.5800 0.5600 0.5700 165,600 +0.03(+5.56%)
Feb 20, 2008 0.5900 0.5900 0.5400 0.5400 70,200 -0.05(-8.47%)
Feb 19, 2008 0.5900 0.5900 0.5600 0.5900 389,346 +0.07(+13.46%)
Feb 18, 2008 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 15, 2008 0.5600 0.5900 0.5200 0.5200 362,450 -0.03(-5.45%)
Feb 14, 2008 0.5400 0.5500 0.5300 0.5500 110,500 +0.01(+1.85%)
Feb 13, 2008 0.5000 0.5400 0.4750 0.5400 323,000 +0.04(+8.00%)
Feb 12, 2008 0.5100 0.5100 0.4800 0.5000 27,195 +0.02(+4.17%)
Feb 11, 2008 0.5100 0.5100 0.4500 0.4800 52,500 -0.02(-4.00%)
Feb 08, 2008 0.5500 0.5500 0.4850 0.5000 94,000 -0.04(-7.41%)
Feb 07, 2008 0.5200 0.5400 0.5000 0.5400 60,500 +0.02(+3.85%)
Feb 06, 2008 0.5300 0.5400 0.5100 0.5200 69,380 -0.03(-5.45%)
Feb 05, 2008 0.5700 0.5700 0.5100 0.5500 103,900 -0.01(-1.79%)
Feb 04, 2008 0.5800 0.5900 0.5400 0.5600 204,100 +0.01(+1.82%)
Feb 01, 2008 0.5800 0.6000 0.5400 0.5500 268,830 +0.02(+3.77%)
Jan 31, 2008 0.4600 0.5300 0.4600 0.5300 237,940 +0.03(+6.00%)
Jan 30, 2008 0.5300 0.5300 0.5000 0.5000 33,700 -0.01(-1.96%)
Jan 29, 2008 0.5200 0.5300 0.5100 0.5100 48,500 +0.00(+0.00%)
Jan 28, 2008 0.5000 0.5400 0.5000 0.5100 147,600 +0.01(+2.00%)
Jan 25, 2008 0.4550 0.5400 0.4550 0.5000 142,000 +0.01(+1.01%)
Jan 24, 2008 0.4850 0.5400 0.4600 0.4950 79,300 +0.03(+5.32%)
Jan 23, 2008 0.4800 0.4800 0.4300 0.4700 259,200 -0.03(-6.00%)
Jan 22, 2008 0.5000 0.5000 0.4500 0.5000 245,600 +0.00(+0.00%)
Jan 21, 2008 0.5200 0.5200 0.5000 0.5000 56,500 -0.05(-9.09%)
Jan 18, 2008 0.5700 0.5900 0.5500 0.5500 51,500 -0.04(-6.78%)
Jan 17, 2008 0.5600 0.5900 0.5500 0.5900 121,800 +0.03(+5.36%)
Jan 16, 2008 0.6200 0.6200 0.5500 0.5600 118,500 -0.06(-9.68%)
Jan 15, 2008 0.6600 0.6600 0.5900 0.6200 156,800 -0.03(-4.62%)
Jan 14, 2008 0.7000 0.7000 0.6300 0.6500 176,050 -0.05(-7.14%)
Jan 11, 2008 0.7200 0.7200 0.6600 0.7000 52,000 -0.02(-2.78%)
Jan 10, 2008 0.7200 0.7200 0.6500 0.7200 123,500 +0.02(+2.86%)
Jan 09, 2008 0.7300 0.7300 0.6700 0.7000 98,700 -0.01(-1.41%)
Jan 08, 2008 0.7900 0.7900 0.7000 0.7100 182,500 -0.06(-7.79%)
Jan 07, 2008 0.7700 0.8000 0.7700 0.7700 112,000 -0.03(-3.75%)
Jan 04, 2008 0.8200 0.8200 0.7600 0.8000 104,300 -0.02(-2.44%)
Jan 03, 2008 0.8500 0.8500 0.7600 0.8200 189,825 +0.00(+0.00%)
Jan 02, 2008 0.7500 0.8200 0.7000 0.8200 192,300 +0.04(+5.13%)
Jan 01, 2008 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Dec 31, 2007 0.7200 0.7800 0.7200 0.7800 113,800 +0.08(+11.43%)
Dec 28, 2007 0.6500 0.7000 0.6500 0.7000 67,000 +0.05(+7.69%)
Dec 27, 2007 0.6800 0.6800 0.6500 0.6500 59,500 +0.00(+0.00%)
Dec 26, 2007 0.6000 0.6500 0.6000 0.6500 167,500 +0.00(+0.00%)
Dec 24, 2007 0.6000 0.6500 0.6000 0.6500 167,500 +0.05(+8.33%)
Dec 21, 2007 0.6600 0.7000 0.5900 0.6000 128,915 -0.04(-6.25%)
Dec 20, 2007 0.6300 0.6400 0.6300 0.6400 9,700 +0.01(+1.59%)
Dec 19, 2007 0.6500 0.6500 0.6000 0.6300 65,850 -0.02(-3.08%)
Dec 18, 2007 0.6400 0.6500 0.6000 0.6500 82,900 -0.03(-4.41%)
Dec 17, 2007 0.6900 0.6900 0.6300 0.6800 150,800 +0.03(+4.62%)
Dec 14, 2007 0.6900 0.6900 0.6300 0.6500 155,100 +0.00(+0.00%)
Dec 13, 2007 0.7000 0.7000 0.6500 0.6500 131,800 -0.03(-4.41%)
Dec 12, 2007 0.7500 0.7500 0.6700 0.6800 149,300 -0.05(-6.85%)
Dec 11, 2007 0.8100 0.8100 0.7300 0.7300 144,713 -0.06(-7.59%)
Dec 10, 2007 0.6500 0.8400 0.6500 0.7900 377,788 +0.14(+21.54%)
Dec 07, 2007 0.6400 0.6500 0.5800 0.6500 328,800 +0.03(+4.84%)
Dec 06, 2007 0.6100 0.6600 0.5800 0.6200 605,010 +0.01(+1.64%)
Dec 05, 2007 0.5500 0.6300 0.5000 0.6100 397,450 +0.04(+7.02%)
Dec 04, 2007 0.5500 0.5800 0.5400 0.5700 156,600 -0.01(-1.72%)
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.