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 (%)
May 31, 2013 0.3700 0.3850 0.3450 0.3450 211,994 -0.02(-4.17%)
May 30, 2013 0.3500 0.3900 0.3500 0.3600 451,917 +0.01(+2.86%)
May 29, 2013 0.3650 0.3650 0.3350 0.3500 130,100 -0.02(-5.41%)
May 28, 2013 0.3500 0.3800 0.3500 0.3700 314,515 +0.03(+7.25%)
May 27, 2013 0.3450 0.3500 0.3350 0.3450 200,530 +0.01(+4.55%)
May 24, 2013 0.3100 0.3300 0.3100 0.3300 168,843 +0.03(+8.20%)
May 23, 2013 0.3000 0.3150 0.2900 0.3050 752,050 +0.01(+1.67%)
May 22, 2013 0.3150 0.3300 0.3000 0.3000 294,560 +0.01(+1.69%)
May 21, 2013 0.3100 0.3300 0.2900 0.2950 218,077 -0.01(-3.28%)
May 17, 2013 0.3050 0.3050 0.3050 0 -0.07(-18.67%)
May 16, 2013 0.3000 0.4300 0.2900 0.3750 2,004,394 +0.08(+25.00%)
May 15, 2013 0.2900 0.3050 0.2900 0.3000 883,850 +0.01(+3.45%)
May 13, 2013 0.2900 0.2900 0.2850 0.2900 70,550 -0.01(-3.33%)
May 10, 2013 0.2900 0.3000 0.2800 0.3000 93,992 +0.01(+3.45%)
May 09, 2013 0.3000 0.3050 0.2900 0.2900 175,985 -0.02(-4.92%)
May 08, 2013 0.3000 0.3050 0.3000 0.3050 60,571 +0.01(+1.67%)
May 07, 2013 0.3000 0.3000 0.3000 0.3000 164,300 +0.00(+0.00%)
May 06, 2013 0.2900 0.3100 0.2800 0.3000 339,550 +0.01(+3.45%)
May 03, 2013 0.2900 0.2900 0.2900 0.2900 111,350 +0.00(+0.00%)
May 02, 2013 0.3100 0.3100 0.2900 0.2900 155,985 -0.02(-4.92%)
May 01, 2013 0.3100 0.3200 0.3050 0.3050 64,600 -0.01(-1.61%)
Apr 30, 2013 0.3200 0.3200 0.3100 0.3100 119,713 -0.01(-3.13%)
Apr 29, 2013 0.3300 0.3300 0.3200 0.3200 304,500 -0.02(-4.48%)
Apr 26, 2013 0.3650 0.3600 0.3300 0.3350 170,588 -0.02(-6.94%)
Apr 25, 2013 0.3550 0.3750 0.3550 0.3600 275,500 +0.02(+7.46%)
Apr 24, 2013 0.2800 0.3350 0.2800 0.3350 230,603 +0.06(+21.82%)
Apr 23, 2013 0.2950 0.3000 0.2700 0.2750 79,750 -0.01(-1.79%)
Apr 22, 2013 0.2950 0.3000 0.2800 0.2800 150,010 -0.01(-5.08%)
Apr 19, 2013 0.3100 0.3100 0.2900 0.2950 278,400 +0.00(+0.00%)
Apr 18, 2013 0.3200 0.3200 0.2900 0.2950 333,600 -0.04(-10.61%)
Apr 17, 2013 0.3350 0.3400 0.3200 0.3300 288,600 +0.01(+3.13%)
Apr 16, 2013 0.3150 0.3400 0.3000 0.3200 408,970 +0.04(+12.28%)
Apr 15, 2013 0.2600 0.3000 0.2500 0.2850 514,039 +0.01(+3.64%)
Apr 12, 2013 0.3650 0.3650 0.2750 0.2750 1,987,123 -0.13(-32.10%)
Apr 11, 2013 0.4200 0.4200 0.4000 0.4050 64,900 +0.01(+1.25%)
Apr 10, 2013 0.4300 0.4300 0.4000 0.4000 101,015 -0.04(-9.09%)
Apr 09, 2013 0.4400 0.4450 0.4200 0.4400 95,920 +0.01(+2.33%)
Apr 08, 2013 0.4400 0.4400 0.4200 0.4300 76,306 +0.01(+2.38%)
Apr 05, 2013 0.4000 0.4200 0.4000 0.4200 140,849 +0.03(+7.69%)
Apr 04, 2013 0.3900 0.3950 0.3800 0.3900 82,559 -0.01(-2.50%)
Apr 03, 2013 0.4200 0.4200 0.3900 0.4000 115,020 -0.01(-2.44%)
Apr 02, 2013 0.4200 0.4300 0.4000 0.4100 194,970 -0.04(-7.87%)
Apr 01, 2013 0.4450 0.4450 0.4300 0.4450 40,100 -0.01(-1.11%)
Mar 28, 2013 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
Mar 27, 2013 0.3800 0.4700 0.3700 0.4650 820,479 +0.11(+30.99%)
Mar 26, 2013 0.3700 0.3700 0.3550 0.3550 111,740 -0.02(-5.33%)
Mar 25, 2013 0.3750 0.3750 0.3450 0.3750 355,090 -0.01(-2.60%)
Mar 22, 2013 0.3900 0.3900 0.3700 0.3850 40,850 +0.00(+0.00%)
Mar 21, 2013 0.3900 0.4000 0.3800 0.3850 230,900 +0.00(+0.00%)
Mar 20, 2013 0.4050 0.4200 0.3850 0.3850 251,950 -0.02(-4.94%)
Mar 19, 2013 0.4100 0.4250 0.4050 0.4050 77,980 +0.01(+1.25%)
Mar 18, 2013 0.4100 0.4250 0.4000 0.4000 94,250 -0.01(-1.23%)
Mar 15, 2013 0.4600 0.4600 0.4050 0.4050 256,218 -0.03(-7.95%)
Mar 14, 2013 0.4500 0.4650 0.4400 0.4400 318,950 +0.02(+3.53%)
Mar 13, 2013 0.4200 0.4500 0.4100 0.4250 115,610 +0.01(+1.19%)
Mar 12, 2013 0.4300 0.4400 0.4150 0.4200 271,997 -0.01(-2.33%)
Mar 11, 2013 0.4300 0.4350 0.4050 0.4300 83,500 +0.02(+6.17%)
Mar 08, 2013 0.4150 0.4200 0.4000 0.4050 72,700 -0.01(-3.57%)
Mar 07, 2013 0.4200 0.4250 0.4000 0.4200 122,749 +0.00(+0.00%)
Mar 06, 2013 0.4000 0.4300 0.4000 0.4200 181,150 +0.03(+7.69%)
Mar 05, 2013 0.4000 0.4250 0.3800 0.3900 495,850 -0.02(-4.88%)
Mar 04, 2013 0.4300 0.4300 0.3900 0.4100 284,700 -0.02(-4.65%)
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.