Canada markets closed

Goldquest Mining Corp. (GQC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.15000.0000 (0.00%)
At close: 3:38PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20210.15000.15000.15000.15000.150015,100
Oct. 21, 20210.14000.15000.14000.15000.150058,400
Oct. 20, 20210.13000.14000.12000.14000.1400455,500
Oct. 19, 20210.13000.13000.13000.13000.130022,500
Oct. 18, 20210.13000.13000.13000.13000.130073,300
Oct. 15, 20210.14000.14000.14000.14000.140030,000
Oct. 14, 20210.14000.14000.14000.14000.14005,000
Oct. 13, 20210.14000.14000.13000.14000.1400235,000
Oct. 12, 20210.14000.14000.14000.14000.140010,400
Oct. 08, 20210.14000.14000.14000.14000.140072,100
Oct. 07, 20210.14000.14000.13000.14000.140056,100
Oct. 06, 20210.13000.14000.13000.14000.140083,500
Oct. 05, 20210.14000.14000.14000.14000.140082,100
Oct. 04, 20210.14000.14000.14000.14000.140017,000
Oct. 01, 20210.14000.14000.14000.14000.140046,500
Sep. 30, 20210.14000.14000.14000.14000.1400135,500
Sep. 29, 20210.14000.14000.14000.14000.1400191,600
Sep. 28, 20210.15000.15000.15000.15000.150055,600
Sep. 27, 20210.15000.16000.15000.16000.160010,000
Sep. 24, 20210.15000.15000.14000.15000.150065,500
Sep. 23, 20210.16000.16000.14000.15000.150059,100
Sep. 22, 20210.15000.16000.14000.16000.1600112,400
Sep. 21, 20210.14000.15000.14000.14000.140082,300
Sep. 20, 20210.14000.16000.14000.15000.150064,500
Sep. 17, 20210.16000.16000.14000.14000.1400346,700
Sep. 16, 20210.16000.16000.16000.16000.1600165,000
Sep. 15, 20210.17000.17000.16000.16000.160049,500
Sep. 14, 20210.18000.18000.17000.17000.1700226,100
Sep. 13, 20210.19000.19000.19000.19000.1900-
Sep. 10, 20210.19000.19000.19000.19000.190025,700
Sep. 09, 20210.18000.20000.18000.19000.1900160,000
Sep. 08, 20210.20000.20000.18000.18000.180070,300
Sep. 07, 20210.18000.22000.18000.20000.20001,149,100
Sep. 03, 20210.19000.19000.18000.19000.190015,600
Sep. 02, 20210.19000.19000.19000.19000.190013,900
Sep. 01, 20210.17000.18000.17000.18000.1800104,300
Aug. 31, 20210.18000.18000.16000.16000.1600141,500
Aug. 30, 20210.16000.18000.16000.18000.1800168,400
Aug. 27, 20210.15000.16000.15000.16000.1600114,100
Aug. 26, 20210.16000.16000.16000.16000.1600-
Aug. 25, 20210.16000.16000.15000.16000.1600149,500
Aug. 24, 20210.16000.16000.14000.16000.1600348,100
Aug. 23, 20210.16000.16000.15000.15000.1500135,000
Aug. 20, 20210.19000.19000.16000.16000.1600572,800
Aug. 19, 20210.19000.19000.19000.19000.190056,300
Aug. 18, 20210.19000.20000.19000.20000.200036,000
Aug. 17, 20210.18000.24000.18000.20000.2000281,000
Aug. 16, 20210.20000.20000.17000.18000.180036,800
Aug. 13, 20210.19000.19000.19000.19000.190030,800
Aug. 12, 20210.18000.19000.18000.18000.180029,500
Aug. 11, 20210.19000.19000.19000.19000.190054,200
Aug. 10, 20210.19000.19000.19000.19000.190061,600
Aug. 09, 20210.20000.20000.20000.20000.2000-
Aug. 06, 20210.20000.20000.20000.20000.20004,300
Aug. 05, 20210.20000.20000.20000.20000.200021,600
Aug. 04, 20210.19000.20000.19000.19000.190021,000
Aug. 03, 20210.19000.20000.19000.20000.200030,100
Jul. 30, 20210.19000.20000.19000.20000.200059,000
Jul. 29, 20210.20000.20000.20000.20000.2000108,200
Jul. 28, 20210.20000.20000.20000.20000.200055,500
Jul. 27, 20210.20000.20000.20000.20000.200041,300
Jul. 26, 20210.21000.22000.20000.20000.200082,700
Jul. 23, 20210.20000.20000.20000.20000.2000-
Jul. 22, 20210.20000.20000.20000.20000.20001,600
Jul. 21, 20210.20000.20000.20000.20000.200029,500
Jul. 20, 20210.21000.21000.20000.20000.200071,700
Jul. 19, 20210.20000.21000.19000.21000.210097,000
Jul. 16, 20210.20000.21000.20000.21000.210022,800
Jul. 15, 20210.21000.22000.21000.22000.220011,000
Jul. 14, 20210.20000.22000.20000.20000.200058,000
Jul. 13, 20210.20000.21000.20000.21000.210019,200
Jul. 12, 20210.19000.21000.19000.21000.2100130,900
Jul. 09, 20210.19000.20000.19000.19000.190057,000
Jul. 08, 20210.21000.21000.19000.20000.2000275,900
Jul. 07, 20210.22000.22000.22000.22000.2200129,500
Jul. 06, 20210.22000.22000.22000.22000.220053,400
Jul. 05, 20210.22000.22000.21000.22000.220031,800
Jul. 02, 20210.23000.23000.22000.22000.220076,100
Jun. 30, 20210.22000.22000.22000.22000.220020,500
Jun. 29, 20210.23000.23000.22000.22000.220037,000
Jun. 28, 20210.25000.25000.21000.23000.2300107,500
Jun. 25, 20210.21000.25000.21000.25000.2500160,900
Jun. 24, 20210.23000.23000.21000.22000.220027,500
Jun. 23, 20210.22000.22000.21000.22000.220063,900
Jun. 22, 20210.22000.23000.21000.22000.2200100,800
Jun. 21, 20210.23000.24000.22000.22000.2200118,600
Jun. 18, 20210.24000.24000.23000.23000.230038,000
Jun. 17, 20210.24000.24000.23000.24000.2400272,500
Jun. 16, 20210.24000.25000.24000.24000.24002,010,300
Jun. 15, 20210.24000.24000.23000.24000.2400145,500
Jun. 14, 20210.24000.25000.24000.24000.2400149,200
Jun. 11, 20210.25000.25000.24000.24000.2400176,100
Jun. 10, 20210.24000.25000.24000.25000.250063,600
Jun. 09, 20210.25000.25000.24000.24000.2400161,500
Jun. 08, 20210.25000.25000.25000.25000.250045,800
Jun. 07, 20210.24000.24000.24000.24000.240026,500
Jun. 04, 20210.24000.24000.24000.24000.240064,000
Jun. 03, 20210.23000.24000.23000.24000.240080,000
Jun. 02, 20210.24000.25000.24000.24000.2400130,000
Jun. 01, 20210.25000.25000.25000.25000.25001,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...