Conquest Resources Limited (CQRLF)

Other OTC - Other OTC Delayed Price. Currency in USD

0.0180

0.0000

(0.00%)

At close: 11:56AM EST

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 01, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 31, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	13,000
Jan 30, 2023	0.0195	0.0195	0.0195	0.0195	0.0195	-
Jan 27, 2023	0.0195	0.0195	0.0195	0.0195	0.0195	-
Jan 26, 2023	0.0195	0.0195	0.0195	0.0195	0.0195	-
Jan 25, 2023	0.0195	0.0195	0.0195	0.0195	0.0195	-
Jan 24, 2023	0.0195	0.0195	0.0195	0.0195	0.0195	-
Jan 23, 2023	0.0189	0.0195	0.0189	0.0195	0.0195	16,000
Jan 20, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 19, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 18, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 17, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 13, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 12, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	173,558
Jan 11, 2023	0.0146	0.0146	0.0146	0.0146	0.0146	-
Jan 10, 2023	0.0146	0.0146	0.0146	0.0146	0.0146	-
Jan 09, 2023	0.0146	0.0146	0.0146	0.0146	0.0146	-
Jan 06, 2023	0.0146	0.0146	0.0146	0.0146	0.0146	-
Jan 05, 2023	0.0146	0.0146	0.0146	0.0146	0.0146	-
Jan 04, 2023	0.0146	0.0146	0.0146	0.0146	0.0146	-
Jan 03, 2023	0.0143	0.0146	0.0143	0.0146	0.0146	69,930
Dec 30, 2022	0.0167	0.0167	0.0167	0.0167	0.0167	5,000
Dec 29, 2022	0.0185	0.0185	0.0185	0.0185	0.0185	-
Dec 28, 2022	0.0185	0.0185	0.0185	0.0185	0.0185	-
Dec 27, 2022	0.0185	0.0185	0.0185	0.0185	0.0185	-
Dec 23, 2022	0.0185	0.0185	0.0185	0.0185	0.0185	-
Dec 22, 2022	0.0185	0.0185	0.0185	0.0185	0.0185	-
Dec 21, 2022	0.0185	0.0185	0.0185	0.0185	0.0185	-
Dec 20, 2022	0.0185	0.0185	0.0185	0.0185	0.0185	500,000
Dec 19, 2022	0.0177	0.0177	0.0177	0.0177	0.0177	-
Dec 16, 2022	0.0137	0.0177	0.0137	0.0177	0.0177	20,400
Dec 15, 2022	0.0188	0.0188	0.0170	0.0175	0.0175	16,900
Dec 14, 2022	0.0144	0.0144	0.0144	0.0144	0.0144	4,800
Dec 13, 2022	0.0180	0.0180	0.0144	0.0144	0.0144	110,656
Dec 12, 2022	0.0231	0.0231	0.0231	0.0231	0.0231	4,700
Dec 09, 2022	0.0220	0.0225	0.0220	0.0220	0.0220	449,914
Dec 08, 2022	0.0166	0.0166	0.0166	0.0166	0.0166	-
Dec 07, 2022	0.0166	0.0166	0.0166	0.0166	0.0166	-
Dec 06, 2022	0.0166	0.0166	0.0166	0.0166	0.0166	6,502
Dec 05, 2022	0.0139	0.0139	0.0139	0.0139	0.0139	2,500
Dec 02, 2022	0.0157	0.0157	0.0157	0.0157	0.0157	-
Dec 01, 2022	0.0147	0.0157	0.0147	0.0157	0.0157	91,858
Nov 30, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 29, 2022	0.0148	0.0148	0.0120	0.0120	0.0120	209,174
Nov 28, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	-
Nov 25, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	-
Nov 23, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	12,000
Nov 22, 2022	0.0152	0.0152	0.0152	0.0152	0.0152	-
Nov 21, 2022	0.0146	0.0152	0.0146	0.0152	0.0152	140,000
Nov 18, 2022	0.0139	0.0139	0.0139	0.0139	0.0139	200
Nov 17, 2022	0.0136	0.0153	0.0136	0.0137	0.0137	112,722
Nov 16, 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 15, 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 14, 2022	0.0140	0.0140	0.0140	0.0140	0.0140	1,950
Nov 11, 2022	0.0208	0.0208	0.0208	0.0208	0.0208	-
Nov 10, 2022	0.0208	0.0208	0.0208	0.0208	0.0208	-
Nov 09, 2022	0.0208	0.0208	0.0208	0.0208	0.0208	-
Nov 08, 2022	0.0208	0.0208	0.0208	0.0208	0.0208	-
Nov 07, 2022	0.0208	0.0208	0.0208	0.0208	0.0208	-
Nov 04, 2022	0.0208	0.0208	0.0208	0.0208	0.0208	-
Nov 03, 2022	0.0208	0.0208	0.0208	0.0208	0.0208	100
Nov 02, 2022	0.0109	0.0109	0.0109	0.0109	0.0109	-
Nov 01, 2022	0.0109	0.0109	0.0109	0.0109	0.0109	-
Oct 31, 2022	0.0109	0.0109	0.0109	0.0109	0.0109	-
Oct 28, 2022	0.0109	0.0109	0.0109	0.0109	0.0109	-
Oct 27, 2022	0.0109	0.0109	0.0109	0.0109	0.0109	-
Oct 26, 2022	0.0109	0.0109	0.0109	0.0109	0.0109	-
Oct 25, 2022	0.0109	0.0109	0.0109	0.0109	0.0109	-
Oct 24, 2022	0.0109	0.0109	0.0109	0.0109	0.0109	-
Oct 21, 2022	0.0109	0.0109	0.0109	0.0109	0.0109	11,093
Oct 20, 2022	0.0227	0.0227	0.0227	0.0227	0.0227	-
Oct 19, 2022	0.0227	0.0227	0.0227	0.0227	0.0227	-
Oct 18, 2022	0.0227	0.0227	0.0227	0.0227	0.0227	-
Oct 17, 2022	0.0227	0.0227	0.0227	0.0227	0.0227	600
Oct 14, 2022	0.0207	0.0207	0.0207	0.0207	0.0207	-
Oct 13, 2022	0.0207	0.0207	0.0207	0.0207	0.0207	-
Oct 12, 2022	0.0207	0.0207	0.0207	0.0207	0.0207	7,000
Oct 11, 2022	0.0198	0.0198	0.0198	0.0198	0.0198	-
Oct 10, 2022	0.0198	0.0198	0.0198	0.0198	0.0198	15,000
Oct 07, 2022	0.0184	0.0184	0.0184	0.0184	0.0184	-
Oct 06, 2022	0.0184	0.0184	0.0184	0.0184	0.0184	-
Oct 05, 2022	0.0177	0.0184	0.0177	0.0184	0.0184	32,212
Oct 04, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	3,925
Oct 03, 2022	0.0231	0.0231	0.0190	0.0190	0.0190	5,115
Sep 30, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Sep 29, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Sep 28, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Sep 27, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Sep 26, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Sep 23, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	600
Sep 22, 2022	0.0231	0.0231	0.0231	0.0231	0.0231	-
Sep 21, 2022	0.0231	0.0231	0.0231	0.0231	0.0231	-
Sep 20, 2022	0.0231	0.0231	0.0231	0.0231	0.0231	-
Sep 19, 2022	0.0231	0.0231	0.0231	0.0231	0.0231	-
Sep 16, 2022	0.0231	0.0231	0.0231	0.0231	0.0231	22,000
Sep 15, 2022	0.0273	0.0273	0.0273	0.0273	0.0273	-
Sep 14, 2022	0.0273	0.0273	0.0273	0.0273	0.0273	-
Sep 13, 2022	0.0273	0.0273	0.0273	0.0273	0.0273	-
Sep 12, 2022	0.0273	0.0273	0.0273	0.0273	0.0273	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,865.90-50.40(-2.63%)

Conquest Resources Limited (CQRLF)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,865.90
-50.40(-2.63%)