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 )

0.2350 +0.0250 (+11.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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, 2009 0.0950 0.1000 0.0950 0.1000 83,500 +0.01(+11.11%)
Mar 30, 2009 0.1150 0.1200 0.0800 0.0900 494,000 -0.02(-18.18%)
Mar 26, 2009 0.1100 0.1150 0.1000 0.1100 152,000 -0.01(-4.35%)
Mar 25, 2009 0.1300 0.1300 0.1100 0.1150 92,000 -0.01(-11.54%)
Mar 24, 2009 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-7.14%)
Mar 23, 2009 0.1500 0.1500 0.1200 0.1400 272,500 +0.02(+16.67%)
Mar 20, 2009 0.1050 0.1250 0.0950 0.1200 172,700 +0.00(+4.35%)
Mar 19, 2009 0.0950 0.1200 0.0950 0.1150 56,000 +0.03(+35.29%)
Mar 18, 2009 0.0900 0.0900 0.0850 0.0850 88,000 +0.00(+0.00%)
Mar 17, 2009 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Mar 16, 2009 0.0900 0.0950 0.0850 0.0900 257,000 +0.00(+0.00%)
Mar 13, 2009 0.0950 0.0950 0.0900 0.0900 90,000 -0.01(-5.26%)
Mar 12, 2009 0.0850 0.0950 0.0850 0.0950 93,000 +0.01(+5.56%)
Mar 11, 2009 0.0950 0.0950 0.0900 0.0900 71,500 -0.02(-18.18%)
Mar 10, 2009 0.1100 0.1100 0.1100 0.1100 14,000 +0.00(+0.00%)
Mar 09, 2009 0.1100 0.1100 0.1100 0.1100 19,000 +0.00(+0.00%)
Mar 06, 2009 0.1100 0.1100 0.0950 0.1100 82,700 +0.01(+10.00%)
Mar 05, 2009 0.1000 0.1200 0.1000 0.1000 69,229 -0.03(-23.08%)
Mar 04, 2009 0.1300 0.1300 0 +0.01(+13.04%)
Mar 02, 2009 0.1150 0.1150 0.1150 0.1150 20,016 +0.01(+15.00%)
Feb 27, 2009 0.1000 0.1100 0.0900 0.1000 244,000 +0.00(+0.00%)
Feb 26, 2009 0.1100 0.1100 0.1000 0.1000 40,000 -0.00(-4.76%)
Feb 25, 2009 0.0950 0.1150 0.0950 0.1050 14,200 -0.01(-8.70%)
Feb 24, 2009 0.1300 0.1350 0.1150 0.1150 58,000 -0.01(-8.00%)
Feb 23, 2009 0.1200 0.1250 0.0900 0.1250 23,500 +0.02(+19.05%)
Feb 20, 2009 0.1300 0.1300 0.1050 0.1050 11,000 -0.03(-19.23%)
Feb 19, 2009 0.1300 0.1300 0.1300 0.1300 7,500 +0.00(+0.00%)
Feb 18, 2009 0.1300 0.1300 0.1200 0.1300 37,000 -0.01(-7.14%)
Feb 17, 2009 0.1250 0.1600 0.1200 0.1400 205,000 +0.03(+21.74%)
Feb 13, 2009 0.1250 0.1250 0.1150 0.1150 100,000 -0.01(-8.00%)
Feb 12, 2009 0.1200 0.1250 0.1150 0.1250 93,500 +0.01(+8.70%)
Feb 11, 2009 0.1050 0.1200 0.0950 0.1150 183,000 +0.01(+15.00%)
Feb 10, 2009 0.1000 0.1100 0.0950 0.1000 131,945 +0.01(+11.11%)
Feb 09, 2009 0.0900 0.0900 0.0900 0.0900 43,000 +0.00(+0.00%)
Feb 06, 2009 0.0900 0.0900 0.0900 0.0900 19,500 +0.00(+0.00%)
Feb 05, 2009 0.0800 0.0900 0.0800 0.0900 54,000 +0.02(+28.57%)
Feb 04, 2009 0.0800 0.0800 0.0700 0.0700 42,000 -0.01(-12.50%)
Feb 03, 2009 0.0750 0.0800 0.0750 0.0800 40,000 +0.01(+14.29%)
Feb 02, 2009 0.0750 0.0750 0.0700 0.0700 55,000 -0.00(-6.67%)
Jan 30, 2009 0.0700 0.0750 0.0700 0.0750 73,500 +0.00(+7.14%)
Jan 29, 2009 0.0850 0.0850 0.0700 0.0700 76,500 -0.00(-6.67%)
Jan 28, 2009 0.0800 0.0800 0.0700 0.0750 114,000 -0.01(-6.25%)
Jan 27, 2009 0.0700 0.1000 0.0700 0.0800 4,024,372 +0.02(+33.33%)
Jan 26, 2009 0.0750 0.0800 0.0600 0.0600 96,500 -0.02(-25.00%)
Jan 23, 2009 0.0700 0.0800 0.0700 0.0800 11,000 +0.01(+14.29%)
Jan 22, 2009 0.0800 0.0800 0.0700 0.0700 75,500 -0.01(-12.50%)
Jan 21, 2009 0.0700 0.0800 0.0600 0.0800 271,500 +0.01(+14.29%)
Jan 20, 2009 0.0700 0.0700 0.0700 0.0700 28,000 +0.00(+0.00%)
Jan 19, 2009 0.0700 0.0700 0.0700 0.0700 18,000 -0.01(-12.50%)
Jan 16, 2009 0.0800 0.0800 0.0800 0.0800 12,000 +0.02(+33.33%)
Jan 15, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 14, 2009 0.0600 0.0600 0.0600 0.0600 3,000 -0.02(-25.00%)
Jan 13, 2009 0.0700 0.0800 0.0650 0.0800 33,000 +0.01(+14.29%)
Jan 12, 2009 0.0750 0.0750 0.0700 0.0700 20,000 -0.02(-22.22%)
Jan 09, 2009 0.0900 0.0900 0.0850 0.0900 76,000 +0.00(+0.00%)
Jan 08, 2009 0.0800 0.0900 0.0800 0.0900 11,200 +0.01(+12.50%)
Jan 07, 2009 0.0800 0.0800 0.0750 0.0800 70,000 -0.01(-5.88%)
Jan 06, 2009 0.0850 0.0850 0.0850 0.0850 33,000 +0.01(+21.43%)
Jan 05, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 02, 2009 0.0650 0.0700 0.0650 0.0700 4,500 +0.01(+16.67%)
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.