GQC.V - Goldquest Mining Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20180.170.170.170.170.17103,500
Aug 14, 20180.180.180.170.180.1894,000
Aug 13, 20180.180.190.180.190.199,000
Aug 10, 20180.180.180.170.170.1726,400
Aug 09, 20180.190.200.170.180.18569,900
Aug 08, 20180.190.200.190.200.20266,000
Aug 07, 20180.190.200.190.200.20258,100
Aug 03, 20180.180.200.180.200.20115,300
Aug 02, 20180.180.190.180.190.19255,000
Aug 01, 20180.180.180.170.180.1855,000
Jul 31, 20180.180.190.180.190.19109,000
Jul 30, 20180.170.190.170.180.18120,500
Jul 27, 20180.170.170.170.170.1786,800
Jul 26, 20180.160.170.160.170.1795,100
Jul 25, 20180.170.170.170.170.17114,800
Jul 24, 20180.170.170.170.170.1760,000
Jul 23, 20180.180.180.170.170.17337,300
Jul 20, 20180.190.190.180.190.1933,500
Jul 19, 20180.180.190.180.190.1937,000
Jul 18, 20180.180.190.180.190.1977,300
Jul 17, 20180.190.190.190.190.19143,700
Jul 16, 20180.190.190.190.190.1975,500
Jul 13, 20180.190.190.190.190.1937,200
Jul 12, 20180.190.190.190.190.1977,500
Jul 11, 20180.200.200.190.190.1941,000
Jul 10, 20180.200.200.200.200.2024,500
Jul 09, 20180.200.210.200.200.2049,400
Jul 06, 20180.210.210.200.200.2017,000
Jul 05, 20180.200.210.200.200.20159,000
Jul 04, 20180.210.210.200.200.2094,200
Jul 03, 20180.190.220.190.210.21430,500
Jun 29, 20180.200.200.190.190.1927,900
Jun 28, 20180.190.200.190.190.1943,200
Jun 27, 20180.200.200.190.190.1957,000
Jun 26, 20180.190.200.190.200.2021,200
Jun 25, 20180.200.200.190.200.20116,600
Jun 22, 20180.190.190.190.190.1921,500
Jun 21, 20180.190.210.190.190.19293,100
Jun 20, 20180.200.200.190.190.1922,600
Jun 19, 20180.200.200.200.200.2010,200
Jun 18, 20180.200.200.190.200.2027,000
Jun 15, 20180.200.210.200.200.20307,700
Jun 14, 20180.190.200.190.200.20474,100
Jun 13, 20180.190.200.190.200.20216,200
Jun 12, 20180.190.200.180.200.20144,500
Jun 11, 20180.190.200.190.190.1953,200
Jun 08, 20180.200.200.190.200.20163,000
Jun 07, 20180.200.200.200.200.2078,400
Jun 06, 20180.190.200.190.200.2085,000
Jun 05, 20180.190.200.180.200.20115,700
Jun 04, 20180.190.190.180.180.18222,600
Jun 01, 20180.200.200.190.190.19530,200
May 31, 20180.210.210.190.200.2092,300
May 30, 20180.200.210.200.210.2175,400
May 29, 20180.210.220.200.210.21241,400
May 28, 20180.220.220.210.210.2128,000
May 25, 20180.220.220.220.220.22120,000
May 24, 20180.220.230.220.220.22122,300
May 23, 20180.220.220.210.220.2278,200
May 22, 20180.220.220.220.220.2213,800
May 18, 20180.230.230.220.230.23212,000
May 17, 20180.230.240.220.230.23141,600
May 16, 20180.220.230.220.230.2334,800
May 15, 20180.230.230.220.230.2317,800
May 14, 20180.240.240.230.230.235,000
May 11, 20180.230.230.230.230.238,700
May 10, 20180.230.230.230.230.23109,500
May 09, 20180.230.240.230.240.2426,400
May 08, 20180.220.240.220.230.2338,000
May 07, 20180.230.230.230.230.23104,000
May 04, 20180.230.230.220.230.23105,600
May 03, 20180.230.230.220.230.2382,100
May 02, 20180.230.240.230.240.2419,000
May 01, 20180.240.240.230.230.2378,900
Apr 30, 20180.250.250.250.250.2518,700
Apr 27, 20180.240.240.240.240.24133,700
Apr 26, 20180.240.240.240.240.2475,600
Apr 25, 20180.230.240.230.240.24116,500
Apr 24, 20180.250.250.210.240.24334,800
Apr 23, 20180.250.260.250.250.25215,500
Apr 20, 20180.260.260.250.260.26411,000
Apr 19, 20180.240.260.240.260.26527,900
Apr 18, 20180.220.250.220.240.24686,900
Apr 17, 20180.210.220.210.220.22681,400
Apr 16, 20180.190.210.190.200.20382,400
Apr 13, 20180.190.200.190.200.2055,500
Apr 12, 20180.200.200.190.190.1951,000
Apr 11, 20180.190.200.180.200.20219,100
Apr 10, 20180.200.200.180.190.19236,500
Apr 09, 20180.200.210.200.200.20202,400
Apr 06, 20180.200.210.200.210.211,002,200
Apr 05, 20180.190.200.190.200.2084,100
Apr 04, 20180.210.210.200.200.20323,000
Apr 03, 20180.200.210.200.210.21215,200
Apr 02, 20180.200.210.200.200.20216,300
Mar 29, 20180.190.210.190.200.201,086,800
Mar 28, 20180.250.250.190.200.203,240,500
Mar 27, 20180.290.290.280.290.2968,000
Mar 26, 20180.280.300.280.290.29205,300
Mar 23, 20180.270.280.260.280.28342,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...