Canada markets open in 4 hours 36 minutes

Goldquest Mining Corp. (GQC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1850-0.0150 (-7.50%)
At close: 12:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 31, 20210.25000.25000.25000.25000.250016,000
May 28, 20210.25000.25000.25000.25000.250025,100
May 27, 20210.25000.25000.25000.25000.25005,000
May 26, 20210.24000.25000.24000.24000.2400301,500
May 25, 20210.24000.25000.24000.24000.2400107,300
May 21, 20210.23000.24000.23000.24000.240042,000
May 20, 20210.23000.23000.23000.23000.230015,100
May 19, 20210.23000.23000.23000.23000.230052,100
May 18, 20210.24000.24000.23000.23000.230061,100
May 17, 20210.24000.24000.24000.24000.240064,700
May 14, 20210.25000.25000.24000.24000.2400109,700
May 13, 20210.24000.25000.24000.25000.250013,000
May 12, 20210.25000.25000.24000.24000.240064,500
May 11, 20210.25000.25000.24000.24000.2400176,300
May 10, 20210.25000.25000.25000.25000.2500150,200
May 07, 20210.25000.26000.24000.25000.2500648,400
May 06, 20210.25000.25000.25000.25000.2500144,100
May 05, 20210.26000.26000.24000.24000.2400158,600
May 04, 20210.25000.25000.25000.25000.2500107,000
May 03, 20210.24000.25000.24000.25000.250018,300
Apr. 30, 20210.26000.26000.25000.25000.25001,316,600
Apr. 29, 20210.24000.25000.23000.25000.2500171,000
Apr. 28, 20210.24000.24000.22000.22000.2200203,800
Apr. 27, 20210.24000.24000.23000.23000.2300260,500
Apr. 26, 20210.24000.26000.24000.25000.2500650,100
Apr. 23, 20210.23000.24000.23000.23000.230057,500
Apr. 22, 20210.24000.24000.24000.24000.24003,000
Apr. 21, 20210.23000.24000.22000.24000.240047,200
Apr. 20, 20210.23000.23000.22000.22000.220096,500
Apr. 19, 20210.23000.23000.22000.22000.2200247,900
Apr. 16, 20210.25000.25000.23000.23000.230050,600
Apr. 15, 20210.24000.24000.24000.24000.240025,600
Apr. 14, 20210.25000.25000.23000.23000.2300118,600
Apr. 13, 20210.26000.26000.25000.25000.2500133,500
Apr. 12, 20210.25000.25000.24000.25000.250042,000
Apr. 09, 20210.24000.25000.23000.25000.250091,300
Apr. 08, 20210.25000.25000.25000.25000.250065,500
Apr. 07, 20210.25000.25000.25000.25000.25003,200
Apr. 06, 20210.26000.26000.25000.25000.2500250,600
Apr. 05, 20210.26000.26000.25000.25000.250015,900
Apr. 01, 20210.26000.26000.26000.26000.26009,200
Mar. 31, 20210.26000.26000.26000.26000.26008,500
Mar. 30, 20210.28000.28000.25000.25000.25002,000
Mar. 29, 20210.28000.28000.28000.28000.28001,000
Mar. 26, 20210.26000.27000.26000.27000.270015,700
Mar. 25, 20210.25000.26000.25000.26000.260048,200
Mar. 24, 20210.26000.26000.25000.25000.250024,100
Mar. 23, 20210.26000.26000.26000.26000.26004,500
Mar. 22, 20210.27000.27000.26000.26000.260081,400
Mar. 19, 20210.27000.27000.27000.27000.270079,500
Mar. 18, 20210.28000.28000.27000.28000.280072,800
Mar. 17, 20210.27000.27000.27000.27000.270080,100
Mar. 16, 20210.28000.28000.27000.27000.270045,500
Mar. 15, 20210.25000.28000.25000.27000.2700153,300
Mar. 12, 20210.25000.25000.25000.25000.2500306,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...