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 (%)
Jun 30, 2014 0.3200 0.3200 0.3200 0 +0.02(+4.92%)
Jun 27, 2014 0.3150 0.3150 0.3050 0.3050 128,800 -0.01(-3.17%)
Jun 26, 2014 0.3200 0.3250 0.3100 0.3150 158,125 -0.01(-1.56%)
Jun 25, 2014 0.3500 0.3550 0.3150 0.3200 178,300 -0.02(-4.48%)
Jun 24, 2014 0.3500 0.3600 0.3350 0.3350 127,050 -0.03(-9.46%)
Jun 23, 2014 0.3500 0.3700 0.3300 0.3700 382,180 +0.00(+0.00%)
Jun 20, 2014 0.3400 0.3700 0.3150 0.3700 371,140 +0.03(+8.82%)
Jun 19, 2014 0.3000 0.3450 0.3000 0.3400 808,330 +0.04(+13.33%)
Jun 18, 2014 0.3000 0.3000 0.2900 0.3000 102,430 +0.02(+5.26%)
Jun 17, 2014 0.2900 0.2900 0.2850 0.2850 11,750 -0.01(-1.72%)
Jun 16, 2014 0.2950 0.3000 0.2850 0.2900 109,100 -0.01(-1.69%)
Jun 13, 2014 0.2950 0.3000 0.2850 0.2950 86,200 +0.00(+0.00%)
Jun 12, 2014 0.2900 0.2950 0.2850 0.2950 108,900 +0.01(+1.72%)
Jun 11, 2014 0.2850 0.2900 0.2750 0.2900 64,530 +0.01(+1.75%)
Jun 10, 2014 0.2700 0.2850 0.2700 0.2850 39,745 +0.00(+1.79%)
Jun 06, 2014 0.2800 0.2800 0.2700 0.2800 15,200 +0.00(+0.00%)
Jun 05, 2014 0.2800 0.2850 0.2700 0.2800 30,690 -0.00(-1.75%)
Jun 04, 2014 0.2850 0.2850 0.2850 0.2850 11,750 +0.00(+0.00%)
Jun 03, 2014 0.2750 0.2900 0.2750 0.2850 41,700 +0.00(+1.79%)
Jun 02, 2014 0.2850 0.2850 0.2800 0.2800 16,300 -0.00(-1.75%)
May 30, 2014 0.2800 0.2850 0.2800 0.2850 25,140 +0.00(+1.79%)
May 29, 2014 0.2750 0.2850 0.2750 0.2800 36,820 +0.00(+0.00%)
May 28, 2014 0.2900 0.2900 0.2750 0.2800 182,081 -0.01(-3.45%)
May 27, 2014 0.3000 0.3050 0.2800 0.2900 241,100 -0.01(-3.33%)
May 26, 2014 0.3000 0.3050 0.3000 0.3000 7,000 -0.02(-4.76%)
May 23, 2014 0.3000 0.3150 0.3000 0.3150 58,700 +0.02(+6.78%)
May 22, 2014 0.3000 0.3150 0.2950 0.2950 121,300 +0.00(+0.00%)
May 21, 2014 0.3000 0.3050 0.2900 0.2950 83,283 -0.01(-3.28%)
May 20, 2014 0.3000 0.3200 0.3000 0.3050 98,531 +0.00(+0.00%)
May 16, 2014 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
May 15, 2014 0.3000 0.3000 0.2900 0.3000 88,660 -0.01(-3.23%)
May 14, 2014 0.3150 0.3150 0.3100 0.3100 50,650 -0.01(-1.59%)
May 13, 2014 0.3100 0.3150 0.3100 0.3150 46,700 +0.01(+1.61%)
May 12, 2014 0.3100 0.3150 0.3100 0.3100 23,000 -0.02(-6.06%)
May 09, 2014 0.3350 0.3350 0.3150 0.3300 124,295 -0.01(-2.94%)
May 08, 2014 0.3150 0.3550 0.3150 0.3400 284,410 +0.02(+6.25%)
May 07, 2014 0.3100 0.3200 0.3000 0.3200 323,616 +0.01(+3.23%)
May 06, 2014 0.3000 0.3100 0.3000 0.3100 202,400 +0.02(+5.08%)
May 05, 2014 0.3100 0.3100 0.2900 0.2950 106,670 -0.01(-3.28%)
May 02, 2014 0.3050 0.3050 0.3000 0.3050 61,400 +0.01(+1.67%)
May 01, 2014 0.3050 0.3050 0.3000 0.3000 12,000 +0.01(+3.45%)
Apr 30, 2014 0.3050 0.3100 0.2900 0.2900 43,500 -0.01(-3.33%)
Apr 29, 2014 0.2900 0.3050 0.2900 0.3000 23,300 +0.01(+3.45%)
Apr 28, 2014 0.3050 0.3050 0.2900 0.2900 13,000 -0.02(-4.92%)
Apr 25, 2014 0.3050 0.3050 0.3000 0.3050 12,000 +0.01(+1.67%)
Apr 24, 2014 0.2950 0.3000 0.2900 0.3000 93,000 +0.00(+0.00%)
Apr 23, 2014 0.2900 0.3000 0.2900 0.3000 22,700 +0.02(+7.14%)
Apr 22, 2014 0.2800 0.2850 0.2800 0.2800 27,659 -0.01(-3.45%)
Apr 21, 2014 0.2900 0.2950 0.2800 0.2900 45,212 +0.01(+1.75%)
Apr 17, 2014 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Apr 16, 2014 0.2900 0.3000 0.2900 0.2900 48,000 +0.00(+0.00%)
Apr 15, 2014 0.2950 0.3000 0.2850 0.2900 207,250 -0.01(-1.69%)
Apr 14, 2014 0.3050 0.3100 0.2950 0.2950 202,650 -0.01(-3.28%)
Apr 11, 2014 0.3050 0.3150 0.3000 0.3050 242,777 +0.00(+0.00%)
Apr 10, 2014 0.3200 0.3200 0.3050 0.3050 176,750 -0.01(-3.17%)
Apr 09, 2014 0.3200 0.3200 0.3100 0.3150 68,725 -0.01(-1.56%)
Apr 08, 2014 0.3150 0.3300 0.3100 0.3200 127,660 +0.02(+4.92%)
Apr 07, 2014 0.3250 0.3250 0.3050 0.3050 0 -0.02(-4.69%)
Apr 04, 2014 0.3200 0.3300 0.3150 0.3200 177,650 +0.00(+0.00%)
Apr 03, 2014 0.3250 0.3300 0.3200 0.3200 59,860 -0.02(-5.88%)
Apr 02, 2014 0.3300 0.3400 0.3200 0.3400 57,860 +0.01(+3.03%)
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.