Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldquest Mining Corp (TSV: GQC )

0.1950 -0.0200 (-9.30%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.2750 0.2750 0.2600 0.2600 67,830 -0.01(-1.89%)
Jan 28, 2022 0.2450 0.2900 0.2450 0.2650 441,650 +0.03(+10.42%)
Jan 27, 2022 0.2550 0.2550 0.2400 0.2400 150,590 -0.03(-9.43%)
Jan 26, 2022 0.2900 0.3000 0.2650 0.2650 146,040 -0.02(-8.62%)
Jan 25, 2022 0.2850 0.2950 0.2850 0.2900 29,090 +0.01(+1.75%)
Jan 24, 2022 0.2900 0.2900 0.2700 0.2850 95,916 -0.02(-5.00%)
Jan 21, 2022 0.3200 0.3200 0.3000 0.3000 412,635 -0.02(-6.25%)
Jan 20, 2022 0.3200 0.3450 0.3100 0.3200 503,385 +0.01(+1.59%)
Jan 19, 2022 0.2650 0.3400 0.2650 0.3150 1,326,344 +0.07(+26.00%)
Jan 18, 2022 0.2600 0.2600 0.2400 0.2500 128,316 -0.01(-1.96%)
Jan 17, 2022 0.2600 0.2700 0.2550 0.2550 47,000 -0.02(-7.27%)
Jan 14, 2022 0.2650 0.2750 0.2450 0.2750 137,308 +0.01(+3.77%)
Jan 13, 2022 0.2750 0.2750 0.2450 0.2650 402,160 -0.02(-5.36%)
Jan 12, 2022 0.2900 0.2900 0.2650 0.2800 487,607 -0.01(-5.08%)
Jan 11, 2022 0.2250 0.3050 0.2250 0.2950 2,812,089 +0.07(+31.11%)
Jan 10, 2022 0.1550 0.2300 0.1550 0.2250 1,865,573 +0.08(+55.17%)
Jan 07, 2022 0.1450 0.1500 0.1450 0.1450 57,575 +0.00(+3.57%)
Jan 05, 2022 0.1400 0.1400 0.1400 25 +0.01(+3.70%)
Jan 04, 2022 0.1250 0.1400 0.1250 0.1350 14,240 +0.01(+3.85%)
Dec 31, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 30, 2021 0.1300 0.1350 0.1300 0.1350 60,501 -0.01(-6.90%)
Dec 29, 2021 0.1350 0.1450 0.1350 0.1450 53,050 +0.01(+7.41%)
Dec 22, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Dec 21, 2021 0.1350 0.1400 0.1350 0.1400 34,500 +0.00(+0.00%)
Dec 20, 2021 0.1400 0.1400 0.1400 0.1400 51,000 +0.01(+3.70%)
Dec 17, 2021 0.1350 0.1350 0.1350 0.1350 34,500 +0.00(+0.00%)
Dec 16, 2021 0.1450 0.1500 0.1350 0.1350 41,600 -0.01(-6.90%)
Dec 15, 2021 0.1400 0.1450 0.1400 0.1450 6,200 +0.00(+3.57%)
Dec 14, 2021 0.1400 0.1450 0.1400 0.1400 43,500 +0.00(+0.00%)
Dec 13, 2021 0.1450 0.1450 0.1400 0.1400 53,628 -0.01(-6.67%)
Dec 10, 2021 0.1500 0.1500 0.1500 0.1500 13,500 +0.00(+0.00%)
Dec 09, 2021 0.1500 0.1500 0.1450 0.1500 29,504 +0.01(+3.45%)
Dec 08, 2021 0.1400 0.1450 0.1400 0.1450 16,000 +0.00(+0.00%)
Dec 07, 2021 0.1400 0.1450 0.1400 0.1450 83,465 +0.01(+7.41%)
Dec 06, 2021 0.1500 0.1500 0.1250 0.1350 321,720 -0.01(-6.90%)
Dec 03, 2021 0.1450 0.1450 0.1450 0.1450 11,000 +0.00(+0.00%)
Dec 02, 2021 0.1350 0.1450 0.1350 0.1450 97,330 +0.00(+0.00%)
Nov 30, 2021 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Nov 29, 2021 0.1600 0.1600 0.1500 0.1500 10,982 -0.01(-3.23%)
Nov 26, 2021 0.1600 0.1600 0.1500 0.1550 152,515 -0.01(-3.13%)
Nov 25, 2021 0.1600 0.1600 0.1600 0.1600 24,800 +0.01(+6.67%)
Nov 23, 2021 0.1500 0.1500 0.1500 338 +0.00(+0.00%)
Nov 22, 2021 0.1600 0.1600 0.1500 0.1500 83,091 -0.01(-6.25%)
Nov 19, 2021 0.1450 0.1600 0.1450 0.1600 133,340 +0.01(+6.67%)
Nov 18, 2021 0.1450 0.1500 0.1450 0.1500 249,853 +0.01(+3.45%)
Nov 17, 2021 0.1300 0.1500 0.1300 0.1450 267,475 +0.01(+11.54%)
Nov 16, 2021 0.1350 0.1350 0.1350 0.1300 99,288 +0.00(+0.00%)
Nov 15, 2021 0.1350 0.1350 0.1200 0.1300 125,985 +0.01(+4.00%)
Nov 12, 2021 0.1200 0.1300 0.1200 0.1250 238,300 +0.00(+0.00%)
Nov 11, 2021 0.1300 0.1300 0.1250 0.1250 96,408 +0.01(+8.70%)
Nov 09, 2021 0.1200 0.1200 0.1150 0.1150 47,102 -0.00(-4.17%)
Nov 08, 2021 0.1200 0.1200 0.1200 0.1200 34,788 +0.00(+0.00%)
Nov 05, 2021 0.1200 0.1200 0.1200 0.1200 122,044 +0.00(+0.00%)
Nov 04, 2021 0.1200 0.1200 0.1150 0.1200 156,500 +0.00(+4.35%)
Nov 03, 2021 0.1150 0.1200 0.1150 0.1150 156,800 +0.00(+0.00%)
Nov 02, 2021 0.1150 0.1150 0.1150 0.1150 212,507 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.