GQC.V - Goldquest Mining Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20180.1600.1600.1600.1600.16096,000
Oct 18, 20180.1600.1600.1600.1600.16076,500
Oct 17, 20180.1600.1700.1600.1700.17032,600
Oct 16, 20180.1700.1700.1600.1600.160133,000
Oct 15, 20180.1700.1700.1600.1700.17045,500
Oct 12, 20180.1700.1700.1600.1700.17043,000
Oct 11, 20180.1500.1800.1500.1700.170202,000
Oct 10, 20180.1600.1700.1500.1700.170196,900
Oct 09, 20180.1600.1600.1500.1600.16085,300
Oct 05, 20180.1600.1600.1600.1600.16092,800
Oct 04, 20180.1600.1600.1600.1600.160110,100
Oct 03, 20180.1600.1700.1600.1700.1705,000
Oct 02, 20180.1700.1700.1600.1600.16044,000
Oct 01, 20180.1700.1700.1600.1600.160256,700
Sep 28, 20180.1700.1700.1600.1600.16047,900
Sep 27, 20180.1600.1600.1600.1600.16054,500
Sep 26, 20180.1600.1700.1600.1700.17014,000
Sep 25, 20180.1600.1600.1600.1600.16032,600
Sep 24, 20180.1600.1600.1600.1600.16088,100
Sep 21, 20180.1600.1700.1600.1700.17037,000
Sep 20, 20180.1600.1600.1600.1600.16026,500
Sep 19, 20180.1600.1700.1600.1600.160121,600
Sep 18, 20180.1600.1600.1500.1600.160130,600
Sep 17, 20180.1600.1700.1600.1600.16023,000
Sep 14, 20180.1600.1700.1600.1600.16014,500
Sep 13, 20180.1700.1700.1600.1600.160100,100
Sep 12, 20180.1700.1800.1600.1700.17070,000
Sep 11, 20180.1700.1700.1600.1600.160121,600
Sep 10, 20180.1700.1700.1700.1700.17011,500
Sep 07, 20180.1700.1700.1700.1700.17037,000
Sep 06, 20180.1700.1700.1700.1700.17047,500
Sep 05, 20180.1700.1700.1700.1700.17010,500
Sep 04, 20180.1800.1800.1700.1700.170191,100
Aug 31, 20180.1800.1800.1800.1800.180-
Aug 30, 20180.1800.1800.1800.1800.18020,500
Aug 29, 20180.1900.1900.1700.1800.18043,800
Aug 28, 20180.1900.1900.1900.1900.190100,000
Aug 27, 20180.1800.1800.1700.1800.180183,200
Aug 24, 20180.1800.1900.1800.1900.190252,200
Aug 23, 20180.1800.1800.1700.1800.180313,500
Aug 22, 20180.1700.1800.1700.1800.18091,500
Aug 21, 20180.1800.1800.1700.1700.17090,000
Aug 20, 20180.1700.1800.1700.1800.18033,200
Aug 17, 20180.1700.1800.1700.1700.17042,500
Aug 16, 20180.1800.1800.1700.1700.170224,000
Aug 15, 20180.1800.1800.1700.1700.170103,500
Aug 14, 20180.1800.1800.1700.1800.18094,000
Aug 13, 20180.1800.1900.1800.1900.1909,000
Aug 10, 20180.1800.1800.1700.1700.17026,400
Aug 09, 20180.1900.2000.1700.1800.180569,900
Aug 08, 20180.1900.2000.1900.2000.200266,000
Aug 07, 20180.1900.2000.1900.2000.200258,100
Aug 03, 20180.1800.2000.1800.2000.200115,300
Aug 02, 20180.1800.1900.1800.1900.190255,000
Aug 01, 20180.1800.1800.1700.1800.18055,000
Jul 31, 20180.1800.1900.1800.1900.190109,000
Jul 30, 20180.1700.1900.1700.1800.180120,500
Jul 27, 20180.1700.1700.1700.1700.17086,800
Jul 26, 20180.1600.1700.1600.1700.17095,100
Jul 25, 20180.1700.1700.1700.1700.170114,800
Jul 24, 20180.1700.1700.1700.1700.17060,000
Jul 23, 20180.1800.1800.1700.1700.170337,300
Jul 20, 20180.1900.1900.1800.1900.19033,500
Jul 19, 20180.1800.1900.1800.1900.19037,000
Jul 18, 20180.1800.1900.1800.1900.19077,300
Jul 17, 20180.1900.1900.1900.1900.190143,700
Jul 16, 20180.1900.1900.1900.1900.19075,500
Jul 13, 20180.1900.1900.1900.1900.19037,200
Jul 12, 20180.1900.1900.1900.1900.19077,500
Jul 11, 20180.2000.2000.1900.1900.19041,000
Jul 10, 20180.2000.2000.2000.2000.20024,500
Jul 09, 20180.2000.2100.2000.2000.20049,400
Jul 06, 20180.2100.2100.2000.2000.20017,000
Jul 05, 20180.2000.2100.2000.2000.200159,000
Jul 04, 20180.2100.2100.2000.2000.20094,200
Jul 03, 20180.1900.2200.1900.2100.210430,500
Jun 29, 20180.2000.2000.1900.1900.19027,900
Jun 28, 20180.1900.2000.1900.1900.19043,200
Jun 27, 20180.2000.2000.1900.1900.19057,000
Jun 26, 20180.1900.2000.1900.2000.20021,200
Jun 25, 20180.2000.2000.1900.2000.200116,600
Jun 22, 20180.1900.1900.1900.1900.19021,500
Jun 21, 20180.1900.2100.1900.1900.190293,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...