Canada Markets closed

Great Quest Fertilizer Ltd. (GQ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0400-0.0050 (-11.11%)
At close: 03:17PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.04000.04000.04000.04000.040012,300
Dec. 02, 20210.04000.05000.04000.05000.0500106,000
Dec. 01, 20210.04000.05000.04000.04000.0400131,100
Nov. 30, 20210.05000.05000.05000.05000.050018,000
Nov. 29, 20210.04000.07000.04000.05000.0500289,000
Nov. 26, 20210.04000.04000.04000.04000.0400279,000
Nov. 25, 20210.04000.04000.04000.04000.04005,000
Nov. 24, 20210.04000.04000.04000.04000.04004,000
Nov. 23, 20210.04000.04000.04000.04000.040032,000
Nov. 22, 20210.04000.04000.04000.04000.040099,000
Nov. 19, 20210.04000.04000.04000.04000.0400-
Nov. 18, 20210.04000.04000.04000.04000.040054,900
Nov. 17, 20210.04000.04000.04000.04000.0400236,500
Nov. 16, 20210.05000.05000.04000.04000.0400151,000
Nov. 15, 20210.05000.05000.04000.05000.050065,000
Nov. 12, 20210.05000.05000.05000.05000.0500844,900
Nov. 11, 20210.05000.05000.05000.05000.0500257,300
Nov. 10, 20210.05000.05000.05000.05000.0500110,000
Nov. 09, 20210.05000.05000.05000.05000.050030,200
Nov. 08, 20210.05000.05000.05000.05000.0500491,100
Nov. 05, 20210.05000.05000.05000.05000.0500-
Nov. 04, 20210.05000.05000.05000.05000.05004,000
Nov. 03, 20210.05000.05000.05000.05000.0500-
Nov. 02, 20210.05000.05000.05000.05000.050029,500
Nov. 01, 20210.05000.05000.05000.05000.050052,000
Oct. 29, 20210.05000.05000.05000.05000.05008,000
Oct. 28, 20210.05000.05000.05000.05000.0500-
Oct. 27, 20210.05000.05000.05000.05000.05007,300
Oct. 26, 20210.05000.05000.05000.05000.05004,000
Oct. 25, 20210.06000.06000.06000.06000.0600-
Oct. 22, 20210.06000.06000.06000.06000.060037,000
Oct. 21, 20210.06000.06000.06000.06000.0600-
Oct. 20, 20210.06000.06000.06000.06000.06006,300
Oct. 19, 20210.06000.06000.06000.06000.06001,000
Oct. 18, 20210.05000.06000.05000.05000.0500333,400
Oct. 15, 20210.04000.04000.04000.04000.0400-
Oct. 14, 20210.04000.04000.04000.04000.0400-
Oct. 13, 20210.05000.05000.04000.04000.04002,000
Oct. 12, 20210.05000.05000.04000.04000.040037,000
Oct. 08, 20210.04000.05000.04000.05000.05009,000
Oct. 07, 20210.04000.04000.04000.04000.0400-
Oct. 06, 20210.05000.05000.04000.04000.040050,000
Oct. 05, 20210.05000.05000.05000.05000.05003,000
Oct. 04, 20210.05000.05000.05000.05000.05006,500
Oct. 01, 20210.05000.05000.05000.05000.050016,000
Sep. 30, 20210.05000.05000.05000.05000.0500-
Sep. 29, 20210.05000.05000.05000.05000.05001,900
Sep. 28, 20210.05000.05000.05000.05000.050072,000
Sep. 27, 20210.05000.05000.05000.05000.0500-
Sep. 24, 20210.05000.05000.05000.05000.050011,700
Sep. 23, 20210.05000.05000.05000.05000.0500-
Sep. 22, 20210.05000.05000.05000.05000.050010,000
Sep. 21, 20210.05000.05000.05000.05000.0500-
Sep. 20, 20210.06000.06000.05000.05000.050013,200
Sep. 17, 20210.05000.05000.05000.05000.0500-
Sep. 16, 20210.05000.05000.05000.05000.0500-
Sep. 15, 20210.06000.06000.05000.05000.050035,000
Sep. 14, 20210.06000.06000.06000.06000.060055,000
Sep. 13, 20210.06000.06000.06000.06000.0600-
Sep. 10, 20210.06000.06000.06000.06000.060022,000
Sep. 09, 20210.06000.06000.06000.06000.060013,100
Sep. 08, 20210.06000.06000.06000.06000.060016,000
Sep. 07, 20210.07000.07000.07000.07000.07005,000
Sep. 03, 20210.06000.06000.06000.06000.060025,000
Sep. 02, 20210.06000.06000.06000.06000.0600-
Sep. 01, 20210.06000.06000.06000.06000.06002,000
Aug. 31, 20210.06000.06000.06000.06000.060013,800
Aug. 30, 20210.06000.06000.05000.05000.050030,000
Aug. 27, 20210.06000.06000.06000.06000.0600-
Aug. 26, 20210.06000.06000.06000.06000.060060,000
Aug. 25, 20210.06000.06000.06000.06000.0600124,000
Aug. 24, 20210.05000.05000.05000.05000.050017,000
Aug. 23, 20210.06000.06000.06000.06000.06002,700
Aug. 20, 20210.06000.06000.06000.06000.060027,000
Aug. 19, 20210.06000.06000.06000.06000.0600-
Aug. 18, 20210.06000.06000.06000.06000.0600125,000
Aug. 17, 20210.06000.06000.06000.06000.060023,000
Aug. 16, 20210.06000.06000.06000.06000.0600-
Aug. 13, 20210.07000.07000.06000.06000.060027,500
Aug. 12, 20210.07000.07000.07000.07000.0700-
Aug. 11, 20210.07000.07000.07000.07000.0700-
Aug. 10, 20210.07000.07000.07000.07000.07001,000
Aug. 09, 20210.07000.07000.07000.07000.070059,000
Aug. 06, 20210.08000.08000.08000.08000.08004,000
Aug. 05, 20210.07000.07000.07000.07000.070025,000
Aug. 04, 20210.07000.07000.07000.07000.070054,000
Aug. 03, 20210.07000.07000.06000.07000.0700125,000
Jul. 30, 20210.07000.07000.07000.07000.07003,000
Jul. 29, 20210.08000.08000.08000.08000.080046,000
Jul. 28, 20210.06000.06000.06000.06000.0600-
Jul. 27, 20210.06000.06000.06000.06000.06005,000
Jul. 26, 20210.06000.06000.06000.06000.060022,000
Jul. 23, 20210.08000.08000.08000.08000.080013,000
Jul. 22, 20210.07000.07000.06000.06000.060081,200
Jul. 21, 20210.08000.08000.07000.07000.070025,000
Jul. 20, 20210.06000.06000.06000.06000.06002,500
Jul. 19, 20210.07000.07000.07000.07000.0700-
Jul. 16, 20210.08000.08000.06000.07000.0700122,000
Jul. 15, 20210.08000.08000.08000.08000.0800-
Jul. 14, 20210.08000.08000.08000.08000.08003,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...