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 )

0.2000 +0.0050 (+2.56%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 24, 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 (%)
Mar 31, 2008 0.4800 0.4800 0.4600 0.4600 40,270 -0.01(-1.08%)
Mar 28, 2008 0.4700 0.4700 0.4650 0.4650 6,000 -0.01(-2.11%)
Mar 27, 2008 0.4700 0.4800 0.4700 0.4750 17,000 +0.01(+2.15%)
Mar 26, 2008 0.5200 0.5200 0.4500 0.4650 320,000 -0.05(-10.58%)
Mar 25, 2008 0.4900 0.5200 0.4700 0.5200 68,100 +0.05(+10.64%)
Mar 24, 2008 0.4950 0.4950 0.4700 0.4700 13,000 +0.00(+0.00%)
Mar 21, 2008 0.5000 0.5100 0.4600 0.4700 119,650 +0.00(+0.00%)
Mar 20, 2008 0.5000 0.5100 0.4600 0.4700 119,650 -0.07(-12.96%)
Mar 19, 2008 0.5500 0.5500 0.5100 0.5400 56,250 -0.03(-5.26%)
Mar 18, 2008 0.5400 0.5800 0.5400 0.5700 56,500 +0.02(+3.64%)
Mar 17, 2008 0.5500 0.5500 0.5300 0.5500 48,500 +0.01(+1.85%)
Mar 14, 2008 0.5700 0.5800 0.5400 0.5400 56,500 -0.01(-1.82%)
Mar 13, 2008 0.5400 0.5900 0.4850 0.5500 184,400 +0.01(+1.85%)
Mar 12, 2008 0.5600 0.5700 0.5200 0.5400 135,320 -0.02(-3.57%)
Mar 11, 2008 0.5500 0.5600 0.5200 0.5600 43,000 +0.00(+0.00%)
Mar 10, 2008 0.5600 0.5800 0.5600 0.5600 34,950 +0.01(+1.82%)
Mar 07, 2008 0.6000 0.6000 0.5400 0.5500 105,200 -0.02(-3.51%)
Mar 06, 2008 0.6100 0.6100 0.5500 0.5700 339,500 -0.01(-1.72%)
Mar 05, 2008 0.7000 0.7300 0.5500 0.5800 404,300 -0.12(-17.14%)
Mar 04, 2008 0.7700 0.7700 0.7000 0.7000 92,700 -0.06(-7.89%)
Mar 03, 2008 0.7600 0.8300 0.7400 0.7600 97,000 +0.02(+2.70%)
Feb 29, 2008 0.7800 0.7800 0.7300 0.7400 114,500 -0.03(-3.90%)
Feb 28, 2008 0.7100 0.7700 0.7100 0.7700 133,400 +0.05(+6.94%)
Feb 27, 2008 0.8200 0.8200 0.7000 0.7200 202,300 +0.04(+5.88%)
Feb 26, 2008 0.6900 0.7300 0.6700 0.6800 287,150 +0.01(+1.49%)
Feb 25, 2008 0.5400 0.7000 0.5400 0.6700 268,081 +0.10(+17.54%)
Feb 22, 2008 0.5700 0.6000 0.5600 0.5700 92,000 +0.00(+0.00%)
Feb 21, 2008 0.5600 0.5800 0.5600 0.5700 165,600 +0.03(+5.56%)
Feb 20, 2008 0.5900 0.5900 0.5400 0.5400 70,200 -0.05(-8.47%)
Feb 19, 2008 0.5900 0.5900 0.5600 0.5900 389,346 +0.07(+13.46%)
Feb 18, 2008 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 15, 2008 0.5600 0.5900 0.5200 0.5200 362,450 -0.03(-5.45%)
Feb 14, 2008 0.5400 0.5500 0.5300 0.5500 110,500 +0.01(+1.85%)
Feb 13, 2008 0.5000 0.5400 0.4750 0.5400 323,000 +0.04(+8.00%)
Feb 12, 2008 0.5100 0.5100 0.4800 0.5000 27,195 +0.02(+4.17%)
Feb 11, 2008 0.5100 0.5100 0.4500 0.4800 52,500 -0.02(-4.00%)
Feb 08, 2008 0.5500 0.5500 0.4850 0.5000 94,000 -0.04(-7.41%)
Feb 07, 2008 0.5200 0.5400 0.5000 0.5400 60,500 +0.02(+3.85%)
Feb 06, 2008 0.5300 0.5400 0.5100 0.5200 69,380 -0.03(-5.45%)
Feb 05, 2008 0.5700 0.5700 0.5100 0.5500 103,900 -0.01(-1.79%)
Feb 04, 2008 0.5800 0.5900 0.5400 0.5600 204,100 +0.01(+1.82%)
Feb 01, 2008 0.5800 0.6000 0.5400 0.5500 268,830 +0.02(+3.77%)
Jan 31, 2008 0.4600 0.5300 0.4600 0.5300 237,940 +0.03(+6.00%)
Jan 30, 2008 0.5300 0.5300 0.5000 0.5000 33,700 -0.01(-1.96%)
Jan 29, 2008 0.5200 0.5300 0.5100 0.5100 48,500 +0.00(+0.00%)
Jan 28, 2008 0.5000 0.5400 0.5000 0.5100 147,600 +0.01(+2.00%)
Jan 25, 2008 0.4550 0.5400 0.4550 0.5000 142,000 +0.01(+1.01%)
Jan 24, 2008 0.4850 0.5400 0.4600 0.4950 79,300 +0.03(+5.32%)
Jan 23, 2008 0.4800 0.4800 0.4300 0.4700 259,200 -0.03(-6.00%)
Jan 22, 2008 0.5000 0.5000 0.4500 0.5000 245,600 +0.00(+0.00%)
Jan 21, 2008 0.5200 0.5200 0.5000 0.5000 56,500 -0.05(-9.09%)
Jan 18, 2008 0.5700 0.5900 0.5500 0.5500 51,500 -0.04(-6.78%)
Jan 17, 2008 0.5600 0.5900 0.5500 0.5900 121,800 +0.03(+5.36%)
Jan 16, 2008 0.6200 0.6200 0.5500 0.5600 118,500 -0.06(-9.68%)
Jan 15, 2008 0.6600 0.6600 0.5900 0.6200 156,800 -0.03(-4.62%)
Jan 14, 2008 0.7000 0.7000 0.6300 0.6500 176,050 -0.05(-7.14%)
Jan 11, 2008 0.7200 0.7200 0.6600 0.7000 52,000 -0.02(-2.78%)
Jan 10, 2008 0.7200 0.7200 0.6500 0.7200 123,500 +0.02(+2.86%)
Jan 09, 2008 0.7300 0.7300 0.6700 0.7000 98,700 -0.01(-1.41%)
Jan 08, 2008 0.7900 0.7900 0.7000 0.7100 182,500 -0.06(-7.79%)
Jan 07, 2008 0.7700 0.8000 0.7700 0.7700 112,000 -0.03(-3.75%)
Jan 04, 2008 0.8200 0.8200 0.7600 0.8000 104,300 -0.02(-2.44%)
Jan 03, 2008 0.8500 0.8500 0.7600 0.8200 189,825 +0.00(+0.00%)
Jan 02, 2008 0.7500 0.8200 0.7000 0.8200 192,300 +0.04(+5.13%)
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.