GQC.V - Goldquest Mining Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.11000.12000.11000.11000.1100144,500
Oct 17, 20190.11000.12000.11000.12000.1200127,500
Oct 16, 20190.11000.11000.11000.11000.110036,500
Oct 15, 20190.12000.12000.12000.12000.1200149,000
Oct 11, 20190.12000.13000.12000.12000.120056,900
Oct 10, 20190.14000.14000.11000.13000.1300169,000
Oct 09, 20190.14000.14000.14000.14000.1400-
Oct 08, 20190.14000.14000.14000.14000.14004,000
Oct 07, 20190.14000.14000.14000.14000.14003,000
Oct 04, 20190.14000.14000.13000.14000.140032,500
Oct 03, 20190.14000.14000.14000.14000.140021,500
Oct 02, 20190.14000.14000.14000.14000.1400200
Oct 01, 20190.13000.14000.13000.14000.14008,500
Sep 30, 20190.14000.14000.13000.13000.130052,200
Sep 27, 20190.14000.14000.14000.14000.140011,500
Sep 26, 20190.15000.15000.14000.14000.140040,500
Sep 25, 20190.16000.16000.16000.16000.16005,000
Sep 24, 20190.16000.16000.15000.16000.160058,000
Sep 23, 20190.16000.16000.16000.16000.16004,500
Sep 20, 20190.16000.16000.16000.16000.16005,500
Sep 19, 20190.15000.15000.15000.15000.150062,000
Sep 18, 20190.15000.15000.15000.15000.1500-
Sep 17, 20190.15000.15000.15000.15000.150019,500
Sep 16, 20190.16000.16000.15000.16000.160042,200
Sep 13, 20190.15000.15000.15000.15000.1500-
Sep 12, 20190.15000.15000.15000.15000.150022,000
Sep 11, 20190.15000.15000.15000.15000.150031,600
Sep 10, 20190.15000.16000.15000.16000.16002,500
Sep 09, 20190.16000.16000.14000.14000.140010,600
Sep 06, 20190.15000.16000.15000.16000.160026,000
Sep 05, 20190.16000.16000.15000.15000.150030,500
Sep 04, 20190.17000.17000.16000.16000.160046,400
Sep 03, 20190.17000.17000.17000.17000.17009,400
Aug 30, 20190.17000.17000.17000.17000.170018,200
Aug 29, 20190.17000.17000.17000.17000.17007,500
Aug 28, 20190.17000.17000.17000.17000.170065,600
Aug 27, 20190.16000.16000.16000.16000.160072,500
Aug 26, 20190.17000.17000.15000.16000.160083,600
Aug 23, 20190.17000.18000.17000.18000.180049,500
Aug 22, 20190.18000.18000.18000.18000.180015,900
Aug 21, 20190.17000.17000.17000.17000.17004,000
Aug 20, 20190.17000.17000.17000.17000.17003,000
Aug 19, 20190.16000.16000.16000.16000.160014,000
Aug 16, 20190.16000.16000.16000.16000.160010,000
Aug 15, 20190.18000.18000.17000.17000.170047,500
Aug 14, 20190.18000.18000.17000.17000.170050,900
Aug 13, 20190.20000.20000.19000.19000.1900180,000
Aug 12, 20190.20000.20000.20000.20000.200020,000
Aug 09, 20190.20000.20000.19000.19000.1900205,000
Aug 08, 20190.20000.20000.19000.19000.1900205,000
Aug 07, 20190.19000.20000.19000.19000.1900326,300
Aug 06, 20190.18000.20000.18000.20000.200049,100
Aug 02, 20190.19000.19000.18000.19000.190078,600
Aug 01, 20190.20000.20000.20000.20000.20003,000
Jul 31, 20190.20000.20000.20000.20000.20007,000
Jul 30, 20190.20000.22000.19000.20000.2000285,000
Jul 29, 20190.21000.22000.19000.20000.2000617,900
Jul 26, 20190.21000.23000.21000.21000.2100160,000
Jul 25, 20190.20000.21000.20000.21000.2100276,800
Jul 24, 20190.18000.21000.18000.21000.2100165,500
Jul 23, 20190.20000.20000.18000.19000.1900142,000
Jul 22, 20190.20000.20000.18000.19000.1900142,000
Jul 19, 20190.19000.20000.19000.19000.1900197,000
Jul 18, 20190.19000.19000.19000.19000.1900129,300
Jul 17, 20190.17000.19000.17000.18000.1800220,700
Jul 16, 20190.17000.17000.14000.17000.170084,300
Jul 15, 20190.18000.18000.17000.17000.170070,300
Jul 12, 20190.17000.17000.17000.17000.170028,000
Jul 11, 20190.18000.18000.17000.17000.170017,200
Jul 10, 20190.18000.18000.18000.18000.1800708,600
Jul 09, 20190.17000.17000.17000.17000.1700117,000
Jul 08, 20190.17000.17000.17000.17000.1700500
Jul 05, 20190.17000.17000.16000.17000.170055,000
Jul 04, 20190.17000.18000.17000.18000.180030,300
Jul 03, 20190.18000.18000.18000.18000.180028,600
Jul 02, 20190.14000.18000.14000.18000.1800324,200
Jun 28, 20190.13000.14000.13000.14000.1400307,500
Jun 27, 20190.15000.15000.14000.14000.14009,000
Jun 26, 20190.15000.16000.15000.16000.1600286,000
Jun 25, 20190.15000.15000.14000.14000.140058,000
Jun 24, 20190.15000.15000.14000.14000.140069,100
Jun 21, 20190.16000.16000.15000.15000.150039,200
Jun 20, 20190.15000.16000.15000.15000.1500205,000
Jun 19, 20190.14000.17000.14000.14000.1400563,200
Jun 18, 20190.12000.16000.12000.14000.14001,676,000
Jun 17, 20190.11000.12000.11000.12000.120039,700
Jun 14, 20190.11000.11000.11000.11000.11006,500
Jun 13, 20190.12000.12000.11000.11000.110018,300
Jun 12, 20190.12000.12000.12000.12000.120030,500
Jun 11, 20190.11000.11000.11000.11000.110059,000
Jun 10, 20190.11000.11000.11000.11000.11003,700
Jun 07, 20190.12000.12000.11000.12000.1200188,100
Jun 06, 20190.11000.11000.11000.11000.110049,100
Jun 05, 20190.12000.12000.11000.11000.110027,000
Jun 04, 20190.12000.12000.11000.11000.1100132,000
Jun 03, 20190.10000.12000.10000.12000.1200230,500
May 31, 20190.10000.10000.10000.10000.100029,500
May 30, 20190.11000.11000.11000.11000.1100-
May 29, 20190.10000.11000.10000.11000.11006,000
May 28, 20190.10000.11000.10000.10000.1000424,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...