GQC.V - Goldquest Mining Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20190.09500.09500.09500.09500.09506,000
May 17, 20190.10000.10000.10000.10000.10006,000
May 16, 20190.09000.10000.09000.10000.100053,000
May 15, 20190.10000.10000.10000.10000.100023,000
May 14, 20190.10000.10000.09000.09000.090017,500
May 13, 20190.09000.09000.09000.09000.090010,800
May 10, 20190.10000.10000.09000.10000.100072,600
May 09, 20190.09000.09000.09000.09000.09004,500
May 08, 20190.10000.10000.10000.10000.1000143,300
May 07, 20190.10000.10000.10000.10000.1000160,500
May 06, 20190.09000.10000.09000.10000.100042,000
May 03, 20190.10000.10000.09000.10000.1000345,500
May 02, 20190.10000.10000.10000.10000.1000114,500
May 01, 20190.10000.11000.10000.10000.1000262,000
Apr 30, 20190.10000.11000.09000.09000.0900199,700
Apr 29, 20190.10000.10000.10000.10000.100019,000
Apr 26, 20190.10000.10000.10000.10000.100056,900
Apr 25, 20190.10000.10000.10000.10000.10003,000
Apr 24, 20190.10000.10000.10000.10000.100026,000
Apr 23, 20190.10000.10000.09000.09000.09001,716,200
Apr 22, 20190.10000.10000.10000.10000.1000120,100
Apr 18, 20190.10000.10000.10000.10000.100074,000
Apr 17, 20190.09000.09000.08000.09000.0900134,500
Apr 16, 20190.09000.09000.09000.09000.0900104,000
Apr 15, 20190.09000.09000.09000.09000.0900539,900
Apr 12, 20190.09000.09000.09000.09000.09004,100
Apr 11, 20190.09000.09000.09000.09000.0900-
Apr 10, 20190.09000.09000.09000.09000.09007,500
Apr 09, 20190.10000.10000.10000.10000.1000-
Apr 08, 20190.10000.10000.09000.10000.1000169,500
Apr 05, 20190.10000.10000.10000.10000.1000906,500
Apr 04, 20190.09000.10000.09000.10000.100066,000
Apr 03, 20190.10000.10000.09000.09000.0900137,500
Apr 02, 20190.10000.10000.10000.10000.1000290,500
Apr 01, 20190.10000.10000.09000.10000.1000474,100
Mar 29, 20190.10000.10000.10000.10000.100012,500
Mar 28, 20190.10000.10000.10000.10000.1000327,500
Mar 27, 20190.11000.11000.11000.11000.1100248,600
Mar 26, 20190.11000.11000.11000.11000.1100155,500
Mar 25, 20190.11000.11000.11000.11000.110019,700
Mar 22, 20190.11000.11000.11000.11000.110063,000
Mar 21, 20190.11000.11000.11000.11000.110064,500
Mar 20, 20190.12000.12000.12000.12000.120095,500
Mar 19, 20190.12000.12000.12000.12000.120023,500
Mar 18, 20190.12000.12000.12000.12000.120032,300
Mar 15, 20190.13000.13000.12000.12000.120052,500
Mar 14, 20190.12000.13000.12000.13000.1300122,000
Mar 13, 20190.12000.12000.11000.12000.1200207,000
Mar 12, 20190.11000.13000.11000.13000.1300473,500
Mar 11, 20190.11000.12000.11000.11000.110058,500
Mar 08, 20190.11000.11000.11000.11000.110034,100
Mar 07, 20190.11000.11000.11000.11000.1100136,200
Mar 06, 20190.11000.12000.11000.12000.120063,500
Mar 05, 20190.11000.12000.11000.12000.1200218,800
Mar 04, 20190.11000.12000.11000.12000.120069,100
Mar 01, 20190.12000.12000.12000.12000.1200179,000
Feb 28, 20190.12000.12000.12000.12000.1200302,000
Feb 27, 20190.13000.13000.13000.13000.130047,500
Feb 26, 20190.14000.14000.13000.14000.140032,400
Feb 25, 20190.14000.14000.14000.14000.140039,500
Feb 22, 20190.14000.14000.13000.14000.140089,100
Feb 21, 20190.14000.14000.14000.14000.140093,000
Feb 20, 20190.14000.16000.14000.15000.1500119,000
Feb 19, 20190.13000.14000.13000.14000.1400238,100
Feb 15, 20190.12000.13000.12000.13000.130097,500
Feb 14, 20190.13000.13000.13000.13000.130021,000
Feb 13, 20190.13000.13000.12000.12000.120051,000
Feb 12, 20190.14000.14000.14000.14000.14002,500
Feb 11, 20190.13000.14000.13000.13000.130076,000
Feb 08, 20190.13000.14000.13000.14000.140019,500
Feb 07, 20190.13000.13000.13000.13000.130049,800
Feb 06, 20190.13000.13000.13000.13000.1300169,500
Feb 05, 20190.14000.14000.13000.13000.1300116,000
Feb 04, 20190.14000.14000.14000.14000.1400130,000
Feb 01, 20190.14000.14000.14000.14000.14005,700
Jan 31, 20190.14000.14000.14000.14000.1400428,100
Jan 30, 20190.13000.13000.13000.13000.130074,800
Jan 29, 20190.13000.13000.13000.13000.130078,000
Jan 28, 20190.12000.12000.12000.12000.1200299,800
Jan 25, 20190.11000.13000.11000.12000.1200413,000
Jan 24, 20190.11000.11000.11000.11000.1100-
Jan 23, 20190.11000.11000.11000.11000.1100100,500
Jan 22, 20190.11000.12000.11000.11000.1100230,500
Jan 21, 20190.11000.11000.11000.11000.11001,500
Jan 18, 20190.12000.12000.11000.11000.1100245,500
Jan 17, 20190.12000.12000.12000.12000.12002,000
Jan 16, 20190.12000.12000.12000.12000.120072,400
Jan 15, 20190.12000.13000.12000.12000.120055,600
Jan 14, 20190.12000.12000.12000.12000.120063,500
Jan 11, 20190.12000.13000.12000.13000.130050,600
Jan 10, 20190.13000.13000.13000.13000.130036,000
Jan 09, 20190.13000.13000.13000.13000.130050,000
Jan 08, 20190.14000.14000.13000.13000.130044,000
Jan 07, 20190.13000.14000.13000.14000.140044,500
Jan 04, 20190.13000.13000.12000.13000.130070,000
Jan 03, 20190.13000.13000.12000.13000.1300193,000
Jan 02, 20190.11000.13000.11000.13000.1300101,700
Dec 31, 20180.11000.11000.10000.11000.1100556,600
Dec 28, 20180.10000.10000.10000.10000.1000117,100
Dec 27, 20180.10000.10000.10000.10000.1000341,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...