GQC.V - Goldquest Mining Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20180.1900.1950.1900.1950.19527,500
Jun 20, 20180.2000.2000.1900.1900.19022,600
Jun 19, 20180.2000.2000.2000.2000.20010,200
Jun 18, 20180.2000.2000.1900.2000.20027,000
Jun 15, 20180.2000.2100.2000.2000.200307,700
Jun 14, 20180.1900.2000.1900.2000.200474,100
Jun 13, 20180.1900.2000.1900.2000.200216,200
Jun 12, 20180.1900.2000.1800.2000.200144,500
Jun 11, 20180.1900.2000.1900.1900.19053,200
Jun 08, 20180.2000.2000.1900.2000.200163,000
Jun 07, 20180.2000.2000.2000.2000.20078,400
Jun 06, 20180.1900.2000.1900.2000.20085,000
Jun 05, 20180.1900.2000.1800.2000.200115,700
Jun 04, 20180.1900.1900.1800.1800.180222,600
Jun 01, 20180.2000.2000.1900.1900.190530,200
May 31, 20180.2100.2100.1900.2000.20092,300
May 30, 20180.2000.2100.2000.2100.21075,400
May 29, 20180.2100.2200.2000.2100.210241,400
May 28, 20180.2200.2200.2100.2100.21028,000
May 25, 20180.2200.2200.2200.2200.220120,000
May 24, 20180.2200.2300.2200.2200.220122,300
May 23, 20180.2200.2200.2100.2200.22078,200
May 22, 20180.2200.2200.2200.2200.22013,800
May 18, 20180.2300.2300.2200.2300.230212,000
May 17, 20180.2300.2400.2200.2300.230141,600
May 16, 20180.2200.2300.2200.2300.23034,800
May 15, 20180.2300.2300.2200.2300.23017,800
May 14, 20180.2400.2400.2300.2300.2305,000
May 11, 20180.2300.2300.2300.2300.2308,700
May 10, 20180.2300.2300.2300.2300.230109,500
May 09, 20180.2300.2400.2300.2400.24026,400
May 08, 20180.2200.2400.2200.2300.23038,000
May 07, 20180.2300.2300.2300.2300.230104,000
May 04, 20180.2300.2300.2200.2300.230105,600
May 03, 20180.2300.2300.2200.2300.23082,100
May 02, 20180.2300.2400.2300.2400.24019,000
May 01, 20180.2400.2400.2300.2300.23078,900
Apr 30, 20180.2500.2500.2500.2500.25018,700
Apr 27, 20180.2400.2400.2400.2400.240133,700
Apr 26, 20180.2400.2400.2400.2400.24075,600
Apr 25, 20180.2300.2400.2300.2400.240116,500
Apr 24, 20180.2500.2500.2100.2400.240334,800
Apr 23, 20180.2500.2600.2500.2500.250215,500
Apr 20, 20180.2600.2600.2500.2600.260411,000
Apr 19, 20180.2400.2600.2400.2600.260527,900
Apr 18, 20180.2200.2500.2200.2400.240686,900
Apr 17, 20180.2100.2200.2100.2200.220681,400
Apr 16, 20180.1900.2100.1900.2000.200382,400
Apr 13, 20180.1900.2000.1900.2000.20055,500
Apr 12, 20180.2000.2000.1900.1900.19051,000
Apr 11, 20180.1900.2000.1800.2000.200219,100
Apr 10, 20180.2000.2000.1800.1900.190236,500
Apr 09, 20180.2000.2100.2000.2000.200202,400
Apr 06, 20180.2000.2100.2000.2100.2101,002,200
Apr 05, 20180.1900.2000.1900.2000.20084,100
Apr 04, 20180.2100.2100.2000.2000.200323,000
Apr 03, 20180.2000.2100.2000.2100.210215,200
Apr 02, 20180.2000.2100.2000.2000.200216,300
Mar 29, 20180.1900.2100.1900.2000.2001,086,800
Mar 28, 20180.2500.2500.1900.2000.2003,240,500
Mar 27, 20180.2900.2900.2800.2900.29068,000
Mar 26, 20180.2800.3000.2800.2900.290205,300
Mar 23, 20180.2700.2800.2600.2800.280342,500
Mar 22, 20180.2600.2700.2600.2600.26023,000
Mar 21, 20180.2500.2700.2500.2700.27056,300
Mar 20, 20180.2700.2700.2500.2600.260314,000
Mar 19, 20180.2600.2700.2600.2700.27027,500
Mar 16, 20180.2500.2600.2400.2500.250533,200
Mar 15, 20180.2600.2600.2400.2400.240318,600
Mar 14, 20180.2600.2700.2600.2600.26058,500
Mar 13, 20180.2600.2700.2600.2600.260155,200
Mar 12, 20180.2700.2700.2600.2600.260110,500
Mar 09, 20180.2600.2700.2600.2700.270179,300
Mar 08, 20180.2800.2800.2600.2700.270540,300
Mar 07, 20180.2700.2800.2700.2800.28065,600
Mar 06, 20180.2800.2800.2700.2800.280197,900
Mar 05, 20180.2800.2900.2800.2800.28098,800
Mar 02, 20180.2800.2900.2800.2900.290232,300
Mar 01, 20180.2700.2800.2700.2700.270215,300
Feb 28, 20180.2700.2700.2700.2700.27048,500
Feb 27, 20180.2800.2800.2700.2700.270131,000
Feb 26, 20180.2800.2800.2700.2700.27061,300
Feb 23, 20180.2700.2800.2600.2800.280564,600
Feb 22, 20180.2800.2800.2700.2700.270348,100
Feb 21, 20180.2800.3000.2800.2800.280379,800
Feb 20, 20180.3200.3200.2800.3000.300160,400
Feb 16, 20180.3200.3200.3100.3200.32034,100
Feb 15, 20180.3200.3200.3200.3200.32077,000
Feb 14, 20180.2900.3400.2900.3200.320187,100
Feb 13, 20180.2900.3000.2800.2900.290106,000
Feb 12, 20180.3000.3100.2800.2900.290114,500
Feb 09, 20180.3100.3100.2900.3000.300188,600
Feb 08, 20180.3300.3400.3100.3100.310137,500
Feb 07, 20180.3300.3300.3200.3200.320302,200
Feb 06, 20180.3300.3400.3300.3300.330146,500
Feb 05, 20180.3200.3400.3200.3400.340208,200
Feb 02, 20180.3500.3500.3200.3400.340435,800
Feb 01, 20180.3600.3600.3400.3500.350204,000
Jan 31, 20180.3600.3700.3500.3600.360431,600
Jan 30, 20180.3800.3800.3500.3700.3701,090,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...