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 (%)
Nov 30, 2011 0.0750 0.0850 0.0750 0.0750 68,000 -0.01(-6.25%)
Nov 29, 2011 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Nov 28, 2011 0.0850 0.0850 0.0800 0.0800 109,000 -0.01(-5.88%)
Nov 25, 2011 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Nov 24, 2011 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Nov 23, 2011 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Nov 22, 2011 0.0950 0.0950 0.0850 0.0850 77,500 -0.00(-5.56%)
Nov 21, 2011 0.0900 0.0900 0.0900 0.0900 36,000 +0.00(+0.00%)
Nov 18, 2011 0.1000 0.1000 0.0900 0.0900 117,000 -0.01(-5.26%)
Nov 17, 2011 0.1000 0.1000 0.0950 0.0950 51,420 +0.00(+0.00%)
Nov 16, 2011 0.1000 0.1000 0.0950 0.0950 38,500 -0.01(-9.52%)
Nov 15, 2011 0.0900 0.1050 0.0900 0.1050 172,300 +0.01(+16.67%)
Nov 14, 2011 0.1000 0.1000 0.0900 0.0900 38,000 -0.01(-10.00%)
Nov 11, 2011 0.0900 0.1000 0.0900 0.1000 245,600 +0.01(+17.65%)
Nov 10, 2011 0.0850 0.0850 0.0850 0.0850 3,000 -0.01(-10.53%)
Nov 09, 2011 0.0850 0.0950 0.0850 0.0950 110,025 +0.01(+11.76%)
Nov 08, 2011 0.0850 0.0850 0.0850 0.0850 129,914 -0.00(-5.56%)
Nov 07, 2011 0.0800 0.0900 0.0800 0.0900 218,000 +0.01(+12.50%)
Nov 04, 2011 0.0800 0.0800 0.0750 0.0800 347,700 -0.01(-11.11%)
Nov 03, 2011 0.0800 0.0900 0.0800 0.0900 12,000 +0.01(+20.00%)
Nov 02, 2011 0.0800 0.0800 0.0750 0.0750 88,650 -0.01(-6.25%)
Nov 01, 2011 0.0800 0.0850 0.0800 0.0800 112,900 -0.01(-5.88%)
Oct 31, 2011 0.0800 0.0850 0.0800 0.0850 50,000 +0.01(+6.25%)
Oct 28, 2011 0.0700 0.0800 0.0700 0.0800 176,750 +0.01(+6.67%)
Oct 27, 2011 0.0800 0.0800 0.0700 0.0750 60,000 +0.00(+7.14%)
Oct 26, 2011 0.0750 0.0750 0.0700 0.0700 52,000 -0.01(-12.50%)
Oct 25, 2011 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Oct 24, 2011 0.0750 0.0800 0.0750 0.0750 83,760 -0.01(-11.76%)
Oct 21, 2011 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 20, 2011 0.0750 0.0850 0.0750 0.0850 157,000 +0.01(+13.33%)
Oct 19, 2011 0.0850 0.0850 0.0750 0.0750 262,000 -0.01(-11.76%)
Oct 18, 2011 0.0850 0.0850 0.0800 0.0850 484,000 -0.00(-5.56%)
Oct 17, 2011 0.1000 0.1000 0.0900 0.0900 107,788 -0.01(-5.26%)
Oct 14, 2011 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Oct 13, 2011 0.0950 0.0950 0.0900 0.0950 104,000 -0.01(-5.00%)
Oct 12, 2011 0.0950 0.1000 0.0950 0.1000 87,250 +0.01(+5.26%)
Oct 11, 2011 0.0950 0.0950 0.0950 0.0950 11,500 +0.00(+0.00%)
Oct 07, 2011 0.0900 0.0950 0.0900 0.0950 185,000 +0.01(+5.56%)
Oct 06, 2011 0.0850 0.0900 0.0800 0.0900 412,000 +0.01(+12.50%)
Oct 05, 2011 0.0900 0.0900 0.0800 0.0800 30,000 -0.01(-15.79%)
Oct 04, 2011 0.0800 0.0950 0.0800 0.0950 20,000 +0.01(+5.56%)
Oct 03, 2011 0.1050 0.1050 0.0900 0.0900 105,180 -0.01(-10.00%)
Sep 30, 2011 0.1000 0.1050 0.1000 0.1000 42,000 -0.01(-9.09%)
Sep 29, 2011 0.1050 0.1200 0.1000 0.1100 139,500 +0.01(+4.76%)
Sep 28, 2011 0.1100 0.1100 0.1000 0.1050 94,500 -0.02(-16.00%)
Sep 27, 2011 0.1150 0.1300 0.1150 0.1250 91,000 +0.01(+8.70%)
Sep 26, 2011 0.1300 0.1300 0.1150 0.1150 42,000 -0.01(-11.54%)
Sep 23, 2011 0.1150 0.1350 0.1150 0.1300 95,000 +0.01(+8.33%)
Sep 22, 2011 0.1300 0.1300 0.1200 0.1200 130,500 -0.01(-7.69%)
Sep 21, 2011 0.1450 0.1450 0.1300 0.1300 586,100 -0.02(-13.33%)
Sep 20, 2011 0.1600 0.1600 0.1450 0.1500 285,080 -0.02(-9.09%)
Sep 19, 2011 0.1600 0.1800 0.1600 0.1650 299,265 +0.00(+0.00%)
Sep 16, 2011 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 15, 2011 0.1700 0.1700 0.1650 0.1650 114,000 -0.01(-5.71%)
Sep 14, 2011 0.1850 0.1850 0.1750 0.1750 2,761 +0.00(+0.00%)
Sep 13, 2011 0.1800 0.1800 0.1700 0.1750 15,000 +0.00(+2.94%)
Sep 12, 2011 0.1900 0.1900 0.1700 0.1700 160,000 -0.02(-10.53%)
Sep 09, 2011 0.1550 0.1900 0.1550 0.1900 336,370 +0.04(+22.58%)
Sep 08, 2011 0.1500 0.1650 0.1500 0.1550 381,400 +0.01(+3.33%)
Sep 07, 2011 0.1600 0.1600 0.1500 0.1500 237,075 -0.02(-9.09%)
Sep 06, 2011 0.1700 0.1700 0.1600 0.1650 58,000 +0.00(+0.00%)
Sep 02, 2011 0.1500 0.1650 0.1500 0.1650 58,000 +0.02(+10.00%)
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.