Canada Markets closed

Conquest Resources Limited (CQR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1900+0.0100 (+5.56%)
At close: 3:45PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 20200.19000.19500.17500.19000.1900108,950
Nov. 27, 20200.18000.18000.18000.18000.180036,000
Nov. 26, 20200.18000.18000.18000.18000.1800-
Nov. 25, 20200.18000.18000.18000.18000.1800-
Nov. 24, 20200.18000.18000.18000.18000.1800-
Nov. 23, 20200.18000.18000.18000.18000.1800100
Nov. 20, 20200.19000.19000.18000.18000.180030,500
Nov. 19, 20200.18000.18000.18000.18000.180015,000
Nov. 18, 20200.19000.19000.19000.19000.190017,000
Nov. 17, 20200.19000.19000.19000.19000.19001,500
Nov. 16, 20200.20000.20000.19000.19000.1900214,900
Nov. 13, 20200.20000.20000.20000.20000.200016,500
Nov. 12, 20200.19000.19000.19000.19000.1900-
Nov. 11, 20200.19000.19000.19000.19000.1900-
Nov. 10, 20200.19000.19000.19000.19000.190060,000
Nov. 09, 20200.20000.20000.20000.20000.200015,000
Nov. 06, 20200.21000.21000.20000.20000.200078,500
Nov. 05, 20200.20000.22000.20000.21000.2100223,000
Nov. 04, 20200.21000.21000.21000.21000.210011,500
Nov. 03, 20200.21000.21000.21000.21000.2100107,500
Nov. 02, 20200.21000.22000.21000.21000.2100226,400
Oct. 30, 20200.19000.20000.19000.19000.1900189,500
Oct. 29, 20200.20000.20000.20000.20000.200082,000
Oct. 28, 20200.21000.22000.20000.20000.2000387,400
Oct. 27, 20200.21000.22000.21000.22000.2200223,000
Oct. 26, 20200.22000.22000.21000.21000.210095,400
Oct. 23, 20200.24000.26000.20000.22000.2200422,200
Oct. 22, 20200.26000.28000.24000.24000.2400179,600
Oct. 21, 20200.30000.30000.27000.28000.280035,800
Oct. 20, 20200.31000.31000.29000.29000.290019,600
Oct. 19, 20200.34000.34000.31000.32000.320041,800
Oct. 16, 20200.30000.36000.25000.33000.3300334,800
Oct. 16, 20204:10 Stock Split
Oct. 15, 20200.22500.22500.22500.22500.225022,400
Oct. 14, 20200.25000.25000.25000.25000.2500178,400
Oct. 13, 20200.25000.25000.25000.25000.25007,200
Oct. 09, 20200.25000.25000.25000.25000.250014,800
Oct. 08, 20200.22500.25000.22500.22500.225016,900
Oct. 07, 20200.25000.25000.25000.25000.2500106,600
Oct. 06, 20200.25000.25000.25000.25000.250050,500
Oct. 05, 20200.22500.22500.22500.22500.225028,400
Oct. 02, 20200.20000.20000.20000.20000.2000-
Oct. 01, 20200.22500.22500.20000.20000.200069,100
Sep. 30, 20200.22500.25000.22500.25000.250054,200
Sep. 29, 20200.22500.25000.22500.25000.250047,800
Sep. 28, 20200.22500.22500.22500.22500.22504,000
Sep. 25, 20200.22500.22500.22500.22500.225022,700
Sep. 24, 20200.25000.25000.22500.25000.250087,800
Sep. 23, 20200.22500.22500.20000.22500.225028,700
Sep. 22, 20200.22500.22500.22500.22500.2250197,800
Sep. 21, 20200.25000.25000.22500.22500.2250113,000
Sep. 18, 20200.25000.30000.25000.27500.2750697,900
Sep. 17, 20200.25000.27500.22500.25000.2500508,200
Sep. 16, 20200.30000.32500.22500.30000.3000880,300
Sep. 15, 20200.17500.17500.15000.15000.150064,600
Sep. 14, 20200.17500.20000.17500.17500.175034,000
Sep. 11, 20200.17500.17500.17500.17500.1750108,000
Sep. 10, 20200.17500.20000.17500.20000.200063,200
Sep. 09, 20200.20000.20000.17500.17500.175011,600
Sep. 08, 20200.17500.20000.17500.17500.1750104,000
Sep. 04, 20200.20000.20000.20000.20000.2000-
Sep. 03, 20200.17500.20000.17500.20000.200042,000
Sep. 02, 20200.17500.20000.17500.17500.175075,200
Sep. 01, 20200.17500.17500.17500.17500.175045,600
Aug. 31, 20200.17500.17500.17500.17500.175068,900
Aug. 28, 20200.17500.17500.17500.17500.175098,800
Aug. 27, 20200.17500.17500.17500.17500.1750396,400
Aug. 26, 20200.17500.17500.15000.15000.150023,200
Aug. 25, 20200.17500.17500.17500.17500.175041,000
Aug. 24, 20200.17500.17500.17500.17500.175068,600
Aug. 21, 20200.17500.17500.15000.17500.175084,000
Aug. 20, 20200.15000.17500.15000.17500.1750146,800
Aug. 19, 20200.17500.17500.15000.15000.1500178,000
Aug. 18, 20200.17500.17500.15000.15000.15004,800
Aug. 17, 20200.17500.17500.15000.15000.1500114,400
Aug. 14, 20200.17500.17500.15000.17500.175027,200
Aug. 13, 20200.17500.20000.17500.17500.1750140,800
Aug. 12, 20200.17500.17500.15000.15000.1500100,000
Aug. 11, 20200.17500.17500.17500.17500.17508,600
Aug. 10, 20200.17500.17500.17500.17500.1750148,600
Aug. 07, 20200.17500.17500.17500.17500.175095,100
Aug. 06, 20200.17500.17500.17500.17500.175052,400
Aug. 05, 20200.17500.17500.15000.17500.175035,200
Aug. 04, 20200.17500.17500.17500.17500.1750244,800
Jul. 31, 20200.17500.17500.15000.17500.175075,200
Jul. 30, 20200.15000.17500.15000.17500.1750227,600
Jul. 29, 20200.12500.12500.12500.12500.125033,200
Jul. 28, 20200.15000.17500.15000.15000.150075,600
Jul. 27, 20200.17500.17500.15000.15000.1500107,600
Jul. 24, 20200.17500.17500.15000.17500.1750118,800
Jul. 23, 20200.12500.20000.12500.17500.1750807,500
Jul. 22, 20200.10000.12500.10000.12500.125066,800
Jul. 21, 20200.10000.10000.10000.10000.100031,400
Jul. 20, 20200.07500.10000.07500.10000.1000172,000
Jul. 17, 20200.12500.12500.10000.10000.100043,200
Jul. 16, 20200.12500.12500.10000.12500.125019,200
Jul. 15, 20200.10000.10000.10000.10000.100014,400
Jul. 14, 20200.10000.10000.10000.10000.1000-
Jul. 13, 20200.10000.10000.10000.10000.100014,000
Jul. 10, 20200.12500.12500.12500.12500.12501,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...