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 (%)
Sep 29, 2017 0.3150 0.3250 0.3150 0.3200 551,500 +0.00(+0.00%)
Sep 28, 2017 0.3150 0.3250 0.3150 0.3200 91,400 +0.00(+0.00%)
Sep 27, 2017 0.3150 0.3200 0.3150 0.3200 211,888 +0.00(+0.00%)
Sep 26, 2017 0.3200 0.3250 0.3150 0.3200 193,000 +0.00(+0.00%)
Sep 25, 2017 0.3150 0.3200 0.3150 0.3200 157,444 +0.01(+1.59%)
Sep 22, 2017 0.3200 0.3250 0.3100 0.3150 223,190 +0.01(+1.61%)
Sep 21, 2017 0.3200 0.3300 0.3100 0.3100 167,900 -0.02(-6.06%)
Sep 20, 2017 0.3150 0.3300 0.3100 0.3300 270,272 +0.02(+4.76%)
Sep 19, 2017 0.3250 0.3250 0.3150 0.3150 161,388 +0.00(+0.00%)
Sep 18, 2017 0.3200 0.3300 0.3150 0.3150 141,000 -0.02(-5.97%)
Sep 15, 2017 0.3250 0.3350 0.3250 0.3350 109,400 +0.00(+0.00%)
Sep 14, 2017 0.3300 0.3350 0.3200 0.3350 435,000 -0.01(-1.47%)
Sep 13, 2017 0.3400 0.3400 0.3200 0.3400 660,465 +0.00(+0.00%)
Sep 12, 2017 0.3550 0.3550 0.3400 0.3400 159,050 -0.00(-1.45%)
Sep 11, 2017 0.3500 0.3500 0.3400 0.3450 103,126 -0.01(-1.43%)
Sep 08, 2017 0.3450 0.3500 0.3300 0.3500 445,300 +0.01(+2.94%)
Sep 07, 2017 0.3550 0.3550 0.3350 0.3400 524,857 -0.01(-2.86%)
Sep 06, 2017 0.3600 0.3600 0.3400 0.3500 534,615 -0.01(-2.78%)
Sep 05, 2017 0.3700 0.3700 0.3500 0.3600 678,260 -0.01(-2.70%)
Sep 01, 2017 0.3850 0.3650 0.3700 330,600 -0.02(-3.90%)
Aug 31, 2017 0.3700 0.3850 0.3700 0.3850 106,045 +0.02(+4.05%)
Aug 30, 2017 0.3750 0.3750 0.3650 0.3700 354,803 -0.01(-2.63%)
Aug 29, 2017 0.3800 0.3950 0.3750 0.3800 343,426 +0.01(+2.70%)
Aug 28, 2017 0.3800 0.3950 0.3700 0.3700 999,750 -0.03(-6.33%)
Aug 25, 2017 0.3900 0.3950 0.3750 0.3950 390,059 -0.01(-3.66%)
Aug 24, 2017 0.3950 0.4100 0.3900 0.4100 350,800 +0.01(+2.50%)
Aug 23, 2017 0.4050 0.4050 0.4000 0.4000 373,038 -0.01(-2.44%)
Aug 22, 2017 0.4250 0.4250 0.4100 0.4100 1,129,694 -0.02(-3.53%)
Aug 21, 2017 0.4000 0.4250 0.3950 0.4250 337,600 +0.02(+6.25%)
Aug 18, 2017 0.4000 0.4150 0.3950 0.4000 181,768 +0.01(+1.27%)
Aug 17, 2017 0.3900 0.4000 0.3850 0.3950 196,900 +0.01(+1.28%)
Aug 16, 2017 0.3700 0.3900 0.3700 0.3900 178,768 +0.01(+2.63%)
Aug 15, 2017 0.3700 0.3800 0.3650 0.3800 513,207 +0.00(+0.00%)
Aug 14, 2017 0.3900 0.3900 0.3700 0.3800 211,877 -0.01(-2.56%)
Aug 11, 2017 0.4000 0.4000 0.3850 0.3900 169,428 -0.01(-1.27%)
Aug 10, 2017 0.4250 0.4400 0.3700 0.3950 971,990 -0.05(-12.22%)
Aug 09, 2017 0.4500 0.4500 0.4300 0.4500 131,370 +0.00(+0.00%)
Aug 08, 2017 0.4450 0.4600 0.4400 0.4500 93,660 +0.00(+0.00%)
Aug 04, 2017 0.4750 0.4750 0.4500 0.4500 316,136 -0.02(-5.26%)
Aug 03, 2017 0.4800 0.4800 0.4700 0.4750 356,542 -0.01(-1.04%)
Aug 02, 2017 0.4700 0.4800 0.4650 0.4800 337,660 +0.01(+3.23%)
Aug 01, 2017 0.4550 0.4750 0.4400 0.4650 271,880 +0.02(+4.49%)
Jul 31, 2017 0.4300 0.4450 0.4300 0.4450 233,500 +0.02(+3.49%)
Jul 28, 2017 0.4300 0.4350 0.4250 0.4300 223,741 +0.01(+2.38%)
Jul 27, 2017 0.4350 0.4350 0.4150 0.4200 133,015 -0.02(-3.45%)
Jul 26, 2017 0.4100 0.4350 0.4100 0.4350 314,515 +0.03(+6.10%)
Jul 25, 2017 0.4350 0.4350 0.4000 0.4100 483,427 -0.03(-5.75%)
Jul 24, 2017 0.4550 0.4550 0.4350 0.4350 125,075 +0.00(+0.00%)
Jul 21, 2017 0.4450 0.4500 0.4350 0.4350 272,120 -0.01(-1.14%)
Jul 20, 2017 0.4300 0.4400 0.4250 0.4400 99,200 +0.01(+2.33%)
Jul 19, 2017 0.4500 0.4500 0.4200 0.4300 162,200 -0.02(-3.37%)
Jul 18, 2017 0.4500 0.4500 0.4450 0.4450 155,850 +0.00(+0.00%)
Jul 17, 2017 0.4450 0.5000 0.4450 0.4450 1,357,526 +0.01(+2.30%)
Jul 14, 2017 0.4200 0.4400 0.4150 0.4350 279,668 +0.01(+2.35%)
Jul 13, 2017 0.3800 0.4500 0.3750 0.4250 1,766,395 +0.07(+19.72%)
Jul 12, 2017 0.3700 0.3950 0.3550 0.3550 419,700 -0.01(-1.39%)
Jul 11, 2017 0.3550 0.3750 0.3550 0.3600 161,000 +0.00(+0.00%)
Jul 10, 2017 0.3500 0.3700 0.3500 0.3600 1,939,700 +0.01(+1.41%)
Jul 07, 2017 0.3600 0.3700 0.3550 0.3550 137,763 -0.01(-1.39%)
Jul 06, 2017 0.3700 0.3700 0.3550 0.3600 89,800 +0.00(+0.00%)
Jul 05, 2017 0.3350 0.3700 0.3300 0.3600 779,475 -0.02(-4.00%)
Jul 04, 2017 0.3700 0.3900 0.3600 0.3750 263,600 -0.01(-1.32%)
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.