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 (%)
May 31, 2017 0.4300 0.4550 0.4200 0.4300 363,123 +0.00(+0.00%)
May 30, 2017 0.4600 0.4600 0.4200 0.4300 104,570 -0.01(-1.15%)
May 29, 2017 0.4600 0.4600 0.4300 0.4350 181,300 -0.02(-4.40%)
May 26, 2017 0.4400 0.4550 0.4400 0.4550 454,620 +0.04(+8.33%)
May 25, 2017 0.4350 0.4450 0.4150 0.4200 336,846 -0.02(-3.45%)
May 24, 2017 0.4400 0.4500 0.4350 0.4350 265,200 +0.00(+0.00%)
May 23, 2017 0.4500 0.4600 0.4350 0.4350 415,044 -0.01(-1.14%)
May 19, 2017 0.4400 0.4500 0.4200 0.4400 290,810 +0.00(+0.00%)
May 18, 2017 0.4500 0.4700 0.4400 0.4400 196,723 -0.03(-5.38%)
May 17, 2017 0.4550 0.4700 0.4500 0.4650 633,300 +0.03(+6.90%)
May 16, 2017 0.4250 0.4650 0.4100 0.4350 200,818 +0.01(+2.35%)
May 15, 2017 0.4100 0.4300 0.4100 0.4250 235,500 +0.02(+6.25%)
May 12, 2017 0.4000 0.4150 0.3950 0.4000 226,873 +0.01(+1.27%)
May 11, 2017 0.3850 0.3950 0.3850 0.3950 131,750 +0.02(+3.95%)
May 10, 2017 0.3750 0.3950 0.3700 0.3800 129,450 +0.01(+2.70%)
May 09, 2017 0.3700 0.3800 0.3700 0.3700 86,000 -0.01(-1.33%)
May 08, 2017 0.3800 0.3850 0.3700 0.3750 312,736 -0.01(-1.32%)
May 05, 2017 0.3800 0.4000 0.3800 0.3800 283,650 +0.00(+0.00%)
May 04, 2017 0.4000 0.4050 0.3650 0.3800 812,900 -0.02(-5.00%)
May 03, 2017 0.4150 0.4300 0.3950 0.4000 514,875 -0.02(-5.88%)
May 02, 2017 0.4150 0.4250 0.4100 0.4250 263,630 +0.00(+0.00%)
May 01, 2017 0.4450 0.4500 0.4250 0.4250 139,068 -0.02(-4.49%)
Apr 28, 2017 0.4350 0.4450 0.4350 0.4450 113,449 +0.02(+3.49%)
Apr 27, 2017 0.4450 0.4550 0.4200 0.4300 383,825 -0.02(-4.44%)
Apr 26, 2017 0.4550 0.4600 0.4500 0.4500 174,930 -0.01(-1.10%)
Apr 25, 2017 0.4700 0.4700 0.4550 0.4550 127,150 -0.01(-3.19%)
Apr 24, 2017 0.4650 0.4750 0.4600 0.4700 68,375 +0.00(+1.08%)
Apr 21, 2017 0.4750 0.4750 0.4500 0.4650 274,200 +0.00(+0.00%)
Apr 20, 2017 0.4400 0.4650 0.4400 0.4650 986,875 +0.03(+5.68%)
Apr 19, 2017 0.4650 0.4700 0.4400 0.4400 205,530 -0.02(-4.35%)
Apr 18, 2017 0.4700 0.4700 0.4600 0.4600 97,500 +0.00(+0.00%)
Apr 17, 2017 0.4750 0.4800 0.4600 0.4600 180,810 -0.01(-2.13%)
Apr 13, 2017 0.4700 0.4750 0.4600 0.4700 329,535 +0.00(+1.08%)
Apr 12, 2017 0.4650 0.4750 0.4450 0.4650 323,589 -0.01(-2.11%)
Apr 11, 2017 0.4700 0.4800 0.4700 0.4750 279,096 +0.01(+1.06%)
Apr 10, 2017 0.4750 0.4750 0.4650 0.4700 154,348 -0.01(-1.05%)
Apr 07, 2017 0.4850 0.4850 0.4700 0.4750 284,300 +0.00(+0.00%)
Apr 06, 2017 0.4800 0.4800 0.4700 0.4750 153,000 -0.01(-1.04%)
Apr 05, 2017 0.4800 0.4850 0.4700 0.4800 246,714 +0.00(+0.00%)
Apr 04, 2017 0.4900 0.5000 0.4800 0.4800 237,094 -0.01(-1.03%)
Apr 03, 2017 0.4900 0.5000 0.4700 0.4850 126,119 -0.02(-3.00%)
Mar 31, 2017 0.4900 0.5000 0.4800 0.5000 284,300 +0.00(+0.00%)
Mar 30, 2017 0.5100 0.5100 0.4900 0.5000 308,751 -0.03(-5.66%)
Mar 29, 2017 0.5300 0.5300 0.5000 0.5300 155,100 +0.00(+0.00%)
Mar 28, 2017 0.5100 0.5300 0.4900 0.5300 649,637 +0.03(+6.00%)
Mar 27, 2017 0.5200 0.5300 0.4950 0.5000 191,601 +0.00(+0.00%)
Mar 24, 2017 0.5200 0.5200 0.5000 0.5000 128,570 -0.02(-3.85%)
Mar 23, 2017 0.5200 0.5200 0.5100 0.5200 98,636 +0.01(+1.96%)
Mar 22, 2017 0.5000 0.5300 0.5000 0.5100 174,104 -0.01(-1.92%)
Mar 21, 2017 0.5200 0.5200 0.4900 0.5200 171,158 -0.01(-1.89%)
Mar 20, 2017 0.5200 0.5300 0.5100 0.5300 300,209 +0.01(+1.92%)
Mar 17, 2017 0.5400 0.5400 0.5200 0.5200 92,650 +0.00(+0.00%)
Mar 16, 2017 0.5400 0.5600 0.5100 0.5200 368,963 -0.02(-3.70%)
Mar 15, 2017 0.5000 0.5400 0.5000 0.5400 322,853 +0.04(+8.00%)
Mar 14, 2017 0.5300 0.5300 0.5000 0.5000 61,639 -0.03(-5.66%)
Mar 13, 2017 0.5100 0.5400 0.5100 0.5300 223,098 +0.04(+7.07%)
Mar 10, 2017 0.5100 0.5100 0.4750 0.4950 656,414 -0.02(-2.94%)
Mar 09, 2017 0.5300 0.5300 0.5000 0.5100 758,130 -0.01(-1.92%)
Mar 08, 2017 0.5300 0.5400 0.5100 0.5200 502,865 -0.02(-3.70%)
Mar 07, 2017 0.5500 0.5500 0.5200 0.5400 308,791 +0.00(+0.00%)
Mar 06, 2017 0.5600 0.5900 0.5200 0.5400 2,689,611 +0.07(+14.89%)
Mar 03, 2017 0.4300 0.4800 0.4200 0.4700 472,100 +0.02(+5.62%)
Mar 02, 2017 0.4250 0.4800 0.4000 0.4450 516,800 +0.01(+1.14%)
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.