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, 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%)
Dec 03, 2007 0.6600 0.6800 0.5400 0.5800 233,500 -0.10(-14.71%)
Nov 30, 2007 0.6600 0.7200 0.6500 0.6800 110,720 +0.00(+0.00%)
Nov 29, 2007 0.7200 0.7300 0.6800 0.6800 142,800 -0.05(-6.85%)
Nov 28, 2007 0.6900 0.7300 0.6200 0.7300 656,100 +0.04(+5.80%)
Nov 27, 2007 0.7900 0.7900 0.6800 0.6900 468,120 -0.14(-16.87%)
Nov 26, 2007 1.270 1.300 0.7800 0.8300 1,605,695 -0.41(-33.06%)
Nov 23, 2007 1.090 1.260 1.060 1.240 346,700 +0.24(+24.00%)
Nov 21, 2007 1.000 1.000 0.9500 1.000 150,200 -0.05(-4.76%)
Nov 20, 2007 1.030 1.050 1.000 1.050 285,400 +0.02(+1.94%)
Nov 19, 2007 1.110 1.120 1.010 1.030 121,350 -0.09(-8.04%)
Nov 16, 2007 1.070 1.160 1.050 1.120 217,500 +0.07(+6.67%)
Nov 15, 2007 1.030 1.100 1.000 1.050 175,800 +0.02(+1.94%)
Nov 14, 2007 1.030 1.070 1.020 1.030 112,900 +0.00(+0.00%)
Nov 13, 2007 0.9500 1.060 0.9500 1.030 255,500 +0.06(+6.19%)
Nov 12, 2007 0.9800 1.000 0.8900 0.9700 255,125 -0.05(-4.90%)
Nov 09, 2007 1.020 1.050 0.9500 1.020 177,900 +0.00(+0.00%)
Nov 08, 2007 1.060 1.080 1.010 1.020 233,412 -0.09(-8.11%)
Nov 07, 2007 1.120 1.120 1.010 1.110 124,550 -0.04(-3.48%)
Nov 06, 2007 1.150 1.260 1.110 1.150 431,629 +0.00(+0.00%)
Nov 05, 2007 1.090 1.170 1.050 1.150 121,200 +0.05(+4.55%)
Nov 02, 2007 1.090 1.170 1.080 1.100 143,800 +0.01(+0.92%)
Nov 01, 2007 1.110 1.130 1.050 1.090 133,625 -0.04(-3.54%)
Oct 31, 2007 1.150 1.220 1.070 1.130 598,631 -0.01(-0.88%)
Oct 30, 2007 1.110 1.160 1.110 1.140 557,900 +0.06(+5.56%)
Oct 29, 2007 1.070 1.120 0.9900 1.080 603,700 +0.05(+4.85%)
Oct 26, 2007 1.050 1.070 1.010 1.030 239,338 -0.01(-0.96%)
Oct 25, 2007 1.080 1.090 1.020 1.040 403,800 -0.03(-2.80%)
Oct 24, 2007 0.9200 1.080 0.9200 1.070 1,490,700 +0.15(+16.30%)
Oct 23, 2007 0.8700 0.9200 0.8700 0.9200 90,700 +0.03(+3.37%)
Oct 19, 2007 0.9100 0.9200 0.8700 0.8900 177,800 -0.04(-4.30%)
Oct 18, 2007 0.8100 0.9300 0.8100 0.9300 284,165 +0.11(+13.41%)
Oct 17, 2007 0.8400 0.8800 0.8100 0.8200 140,423 -0.01(-1.20%)
Oct 16, 2007 0.8800 0.8800 0.8200 0.8300 90,000 -0.05(-5.68%)
Oct 15, 2007 0.8800 0.9000 0.8500 0.8800 205,415 -0.02(-2.22%)
Oct 12, 2007 0.9100 0.9100 0.8800 0.9000 143,100 -0.05(-5.26%)
Oct 11, 2007 0.9000 0.9700 0.9000 0.9500 246,300 +0.04(+4.40%)
Oct 10, 2007 0.9300 0.9500 0.9000 0.9100 315,826 -0.04(-4.21%)
Oct 09, 2007 1.000 1.000 0.9100 0.9500 212,000 -0.05(-5.00%)
Oct 08, 2007 0.8900 1.000 0.8900 1.000 495,250 +0.00(+0.00%)
Oct 05, 2007 0.8900 1.000 0.8900 1.000 495,250 +0.04(+4.17%)
Oct 04, 2007 0.9500 1.050 0.9200 0.9600 551,936 -0.01(-1.03%)
Oct 03, 2007 0.8700 1.040 0.8700 0.9700 503,100 +0.13(+15.48%)
Oct 02, 2007 0.8900 0.8900 0.8300 0.8400 110,300 -0.03(-3.45%)
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.