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 )

0.2500 +0.0150 (+6.38%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 6, 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, 2022 0.2950 0.3200 0.2950 0.3000 204,801 +0.02(+9.09%)
Mar 30, 2022 0.2850 0.2850 0.2750 0.2750 96,850 -0.01(-1.79%)
Mar 29, 2022 0.2850 0.2850 0.2750 0.2800 104,500 -0.00(-1.75%)
Mar 28, 2022 0.2950 0.2950 0.2850 0.2850 86,577 -0.02(-5.00%)
Mar 25, 2022 0.3100 0.3100 0.3000 0.3000 172,674 -0.01(-1.64%)
Mar 24, 2022 0.2950 0.3100 0.2950 0.3050 101,500 -0.01(-1.61%)
Mar 23, 2022 0.3450 0.3480 0.3050 0.3100 396,847 -0.05(-13.89%)
Mar 22, 2022 0.3500 0.3600 0.3400 0.3600 258,650 +0.01(+2.86%)
Mar 21, 2022 0.3150 0.3500 0.3150 0.3500 152,164 +0.01(+2.94%)
Mar 18, 2022 0.3100 0.3400 0.3100 0.3400 155,572 +0.02(+6.25%)
Mar 17, 2022 0.2900 0.3200 0.2850 0.3200 504,755 +0.04(+14.29%)
Mar 16, 2022 0.2800 0.2800 0.2800 0.2800 14,095 -0.01(-3.45%)
Mar 15, 2022 0.2900 0.2900 0.2750 0.2900 44,930 -0.01(-3.33%)
Mar 14, 2022 0.3100 0.3100 0.3000 0.3000 100,876 -0.02(-6.25%)
Mar 11, 2022 0.3300 0.3330 0.3200 0.3200 332,027 -0.02(-5.88%)
Mar 10, 2022 0.3250 0.3450 0.3250 0.3400 699,392 +0.02(+6.25%)
Mar 09, 2022 0.2800 0.3200 0.2550 0.3200 603,192 +0.04(+12.28%)
Mar 08, 2022 0.3350 0.3350 0.2800 0.2850 804,401 -0.05(-13.64%)
Mar 07, 2022 0.3450 0.3450 0.3250 0.3300 395,353 -0.01(-2.94%)
Mar 04, 2022 0.2550 0.3400 0.2500 0.3400 521,699 +0.08(+30.77%)
Mar 03, 2022 0.2700 0.2700 0.2500 0.2600 225,386 -0.02(-5.45%)
Mar 02, 2022 0.2800 0.2850 0.2700 0.2750 58,876 +0.00(+0.00%)
Mar 01, 2022 0.2900 0.2900 0.2700 0.2750 127,200 -0.01(-5.17%)
Feb 28, 2022 0.3000 0.3000 0.2850 0.2900 181,500 -0.03(-7.94%)
Feb 25, 2022 0.3100 0.3200 0.2900 0.3150 321,378 +0.02(+5.00%)
Feb 24, 2022 0.3600 0.3600 0.3000 0.3000 251,200 -0.04(-13.04%)
Feb 23, 2022 0.3500 0.3500 0.3400 0.3450 53,000 +0.01(+4.55%)
Feb 22, 2022 0.3500 0.3600 0.3300 0.3300 221,635 -0.02(-7.04%)
Feb 18, 2022 0.3550 0 +0.00(+0.00%)
Feb 17, 2022 0.3400 0.3550 0.3350 0.3550 88,275 +0.01(+1.43%)
Feb 16, 2022 0.3500 0.3550 0.3400 0.3500 318,550 +0.01(+1.45%)
Feb 15, 2022 0.3400 0.3500 0.3400 0.3450 85,904 -0.01(-1.43%)
Feb 14, 2022 0.2850 0.3500 0.2700 0.3500 689,178 +0.07(+27.27%)
Feb 11, 2022 0.2850 0.2850 0.2600 0.2750 145,247 -0.01(-3.51%)
Feb 10, 2022 0.2850 0.2850 0.2850 0.2850 24,488 +0.00(+0.00%)
Feb 09, 2022 0.2950 0.2950 0.2750 0.2850 240,284 -0.02(-5.00%)
Feb 08, 2022 0.3200 0.3250 0.3000 0.3000 277,002 -0.04(-10.45%)
Feb 07, 2022 0.3300 0.3350 0.2850 0.3350 379,460 -0.01(-1.47%)
Feb 04, 2022 0.3500 0.3500 0.3400 0.3400 133,590 -0.01(-2.86%)
Feb 03, 2022 0.3400 0.3300 0.3500 226,669 +0.00(+0.00%)
Feb 02, 2022 0.2800 0.3500 0.2800 0.3500 689,900 +0.07(+25.00%)
Feb 01, 2022 0.2750 0.2900 0.2650 0.2800 137,698 +0.02(+7.69%)
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%)
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.