GQC.V - Goldquest Mining Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20190.1150.1150.1150.1150.1152,000
Jan 16, 20190.1200.1200.1200.1200.12072,400
Jan 15, 20190.1200.1300.1200.1200.12055,600
Jan 14, 20190.1200.1200.1200.1200.12063,500
Jan 11, 20190.1200.1300.1200.1300.13050,600
Jan 10, 20190.1300.1300.1300.1300.13036,000
Jan 09, 20190.1300.1300.1300.1300.13050,000
Jan 08, 20190.1400.1400.1300.1300.13044,000
Jan 07, 20190.1300.1400.1300.1400.14044,500
Jan 04, 20190.1300.1300.1200.1300.13070,000
Jan 03, 20190.1300.1300.1200.1300.130193,000
Jan 02, 20190.1100.1300.1100.1300.130101,700
Dec 31, 20180.1100.1100.1000.1100.110556,600
Dec 28, 20180.1000.1000.1000.1000.100117,100
Dec 27, 20180.1000.1000.1000.1000.100341,900
Dec 24, 20180.1100.1100.1000.1000.100342,300
Dec 21, 20180.1100.1100.1100.1100.110131,000
Dec 20, 20180.1000.1100.1000.1100.11034,000
Dec 19, 20180.1000.1100.1000.1100.11053,200
Dec 18, 20180.1000.1100.1000.1100.110145,000
Dec 17, 20180.1100.1100.1100.1100.11065,400
Dec 14, 20180.1000.1000.1000.1000.10021,000
Dec 13, 20180.1100.1100.1000.1000.10098,500
Dec 12, 20180.1100.1100.1100.1100.1101,400
Dec 11, 20180.1000.1100.1000.1100.11064,600
Dec 10, 20180.1100.1100.1000.1000.10072,500
Dec 07, 20180.1100.1100.1000.1100.110277,800
Dec 06, 20180.1100.1100.1000.1000.100137,800
Dec 05, 20180.1100.1100.1100.1100.110-
Dec 04, 20180.1100.1100.1000.1100.11015,500
Dec 03, 20180.1000.1100.1000.1100.11057,000
Nov 30, 20180.1100.1100.1000.1100.110280,000
Nov 29, 20180.1100.1100.1100.1100.11021,600
Nov 28, 20180.1100.1100.1000.1100.11062,500
Nov 27, 20180.1100.1100.1100.1100.11028,000
Nov 26, 20180.1100.1100.1100.1100.11036,900
Nov 23, 20180.1100.1100.1100.1100.11077,200
Nov 22, 20180.1100.1100.1100.1100.11024,000
Nov 21, 20180.1100.1100.1100.1100.1103,000
Nov 20, 20180.1100.1100.1100.1100.1107,000
Nov 19, 20180.1100.1200.1100.1200.12098,800
Nov 16, 20180.1100.1100.1100.1100.11053,000
Nov 15, 20180.1100.1100.1100.1100.1108,500
Nov 14, 20180.1000.1100.1000.1100.11066,500
Nov 13, 20180.1000.1100.1000.1000.100156,500
Nov 12, 20180.1000.1100.1000.1000.10035,000
Nov 09, 20180.1000.1100.1000.1000.100112,000
Nov 08, 20180.1100.1100.1000.1000.100105,500
Nov 07, 20180.1100.1100.1100.1100.11055,000
Nov 06, 20180.1100.1100.1100.1100.11028,000
Nov 05, 20180.1100.1200.1100.1200.12075,700
Nov 02, 20180.1000.1200.1000.1100.11059,000
Nov 01, 20180.1100.1100.0900.1000.100976,100
Oct 31, 20180.1200.1200.1100.1100.110373,700
Oct 30, 20180.1400.1400.1200.1200.120334,200
Oct 29, 20180.1400.1400.1400.1400.140196,000
Oct 26, 20180.1400.1400.1400.1400.1403,000
Oct 25, 20180.1400.1400.1400.1400.14044,200
Oct 24, 20180.1400.1500.1400.1400.140126,900
Oct 23, 20180.1400.1700.1400.1700.170474,900
Oct 22, 20180.1500.1500.1300.1400.140226,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...