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 (%)
Sep 30, 2020 0.3200 0.3200 0.2900 0.2950 202,999 -0.04(-10.61%)
Sep 29, 2020 0.3400 0.3400 0.3300 0.3300 84,690 +0.00(+0.00%)
Sep 28, 2020 0.3300 0.3450 0.3150 0.3300 266,650 +0.03(+8.20%)
Sep 25, 2020 0.2950 0.3100 0.2900 0.3050 125,700 +0.01(+3.39%)
Sep 24, 2020 0.2700 0.3100 0.2700 0.2950 368,657 +0.02(+7.27%)
Sep 23, 2020 0.3100 0.3100 0.2700 0.2750 627,981 -0.04(-12.70%)
Sep 22, 2020 0.3650 0.3650 0.3100 0.3150 721,816 -0.04(-11.27%)
Sep 21, 2020 0.4100 0.4100 0.3500 0.3550 504,900 -0.07(-16.47%)
Sep 18, 2020 0.4450 0.4450 0.4200 0.4250 102,815 -0.01(-2.30%)
Sep 17, 2020 0.4150 0.4700 0.4150 0.4350 217,900 +0.01(+1.16%)
Sep 16, 2020 0.4150 0.4300 0.4150 0.4300 35,100 +0.00(+0.00%)
Sep 15, 2020 0.4350 0.4400 0.4100 0.4300 100,660 +0.00(+0.00%)
Sep 14, 2020 0.4250 0.4300 0.4200 0.4300 51,129 +0.01(+1.18%)
Sep 11, 2020 0.3950 0.4250 0.3900 0.4250 163,500 +0.02(+6.25%)
Sep 10, 2020 0.3950 0.4000 0.3950 0.4000 130,000 -0.01(-1.23%)
Sep 09, 2020 0.4100 0.4100 0.3850 0.4050 83,066 +0.01(+1.25%)
Sep 08, 2020 0.4000 0.4250 0.3900 0.4000 84,600 +0.00(+0.00%)
Sep 04, 2020 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Sep 03, 2020 0.4100 0.4150 0.4050 0.4150 14,500 +0.02(+5.06%)
Sep 02, 2020 0.4300 0.4300 0.3800 0.3950 183,600 -0.03(-7.06%)
Sep 01, 2020 0.4400 0.4700 0.4200 0.4250 272,750 -0.02(-3.41%)
Aug 31, 2020 0.4450 0.4500 0.4300 0.4400 377,496 +0.02(+4.76%)
Aug 28, 2020 0.4250 0.4300 0.4100 0.4200 93,563 -0.01(-1.18%)
Aug 27, 2020 0.4300 0.4300 0.4050 0.4250 100,300 +0.01(+1.19%)
Aug 26, 2020 0.4300 0.4300 0.4200 0.4200 77,200 +0.01(+1.20%)
Aug 25, 2020 0.4350 0.4350 0.4150 0.4150 66,860 +0.01(+1.22%)
Aug 24, 2020 0.4200 0.4300 0.4100 0.4100 124,365 -0.01(-2.38%)
Aug 21, 2020 0.4500 0.4500 0.4150 0.4200 314,850 -0.01(-2.33%)
Aug 20, 2020 0.4550 0.4600 0.4300 0.4300 357,130 -0.02(-4.44%)
Aug 19, 2020 0.4500 0.4600 0.4350 0.4500 200,700 -0.01(-2.17%)
Aug 18, 2020 0.4600 0.4700 0.4550 0.4600 118,150 +0.02(+4.55%)
Aug 17, 2020 0.4900 0.4900 0.4400 0.4400 751,457 -0.01(-2.22%)
Aug 14, 2020 0.4300 0.4650 0.4100 0.4500 155,419 +0.03(+7.14%)
Aug 13, 2020 0.4000 0.4300 0.3800 0.4200 329,473 +0.04(+12.00%)
Aug 12, 2020 0.4000 0.4950 0.3750 0.3750 2,336,982 -0.02(-3.85%)
Aug 11, 2020 0.3900 0.4100 0.3650 0.3900 437,809 -0.01(-2.50%)
Aug 10, 2020 0.4000 0.4000 0.3850 0.4000 270,266 +0.00(+0.00%)
Aug 07, 2020 0.4000 0.4050 0.3900 0.4000 210,002 -0.01(-2.44%)
Aug 06, 2020 0.4150 0.4150 0.4050 0.4100 182,099 -0.01(-1.20%)
Aug 05, 2020 0.4050 0.4150 0.3900 0.4150 691,065 +0.02(+5.06%)
Aug 04, 2020 0.3850 0.4200 0.3850 0.3950 677,051 +0.03(+6.76%)
Jul 31, 2020 0.3700 0.3700 0.3700 0 +0.03(+10.45%)
Jul 30, 2020 0.3400 0.3400 0.3250 0.3350 215,007 +0.01(+1.52%)
Jul 29, 2020 0.3500 0.3500 0.3300 0.3300 80,318 -0.01(-2.94%)
Jul 28, 2020 0.3300 0.3600 0.3300 0.3400 222,021 +0.01(+1.49%)
Jul 27, 2020 0.3400 0.3600 0.3300 0.3350 365,694 +0.01(+1.52%)
Jul 24, 2020 0.3250 0.3300 0.3200 0.3300 86,000 +0.01(+3.13%)
Jul 23, 2020 0.3400 0.3500 0.3200 0.3200 132,740 -0.01(-3.03%)
Jul 22, 2020 0.3200 0.3400 0.3100 0.3300 560,675 +0.01(+3.13%)
Jul 21, 2020 0.3150 0.3200 0.3100 0.3200 346,500 +0.00(+0.00%)
Jul 20, 2020 0.3200 0.3250 0.3150 0.3200 324,749 +0.00(+0.00%)
Jul 17, 2020 0.3150 0.3200 0.3050 0.3200 105,525 +0.01(+3.23%)
Jul 16, 2020 0.3000 0.3100 0.3000 0.3100 202,600 -0.01(-1.59%)
Jul 15, 2020 0.3100 0.3150 0.2950 0.3150 180,498 +0.02(+6.78%)
Jul 14, 2020 0.3150 0.3150 0.2900 0.2950 331,116 -0.02(-6.35%)
Jul 13, 2020 0.3300 0.3350 0.3150 0.3150 387,801 +0.00(+0.00%)
Jul 10, 2020 0.3250 0.3250 0.3150 0.3150 153,256 -0.01(-1.56%)
Jul 09, 2020 0.3400 0.3400 0.3150 0.3200 397,187 -0.01(-3.03%)
Jul 08, 2020 0.3250 0.3450 0.3250 0.3300 627,691 +0.03(+10.00%)
Jul 07, 2020 0.2650 0.3400 0.2650 0.3000 1,376,484 +0.02(+9.09%)
Jul 06, 2020 0.2400 0.2750 0.2350 0.2750 986,350 +0.04(+17.02%)
Jul 03, 2020 0.1800 0.2350 0.1800 0.2350 1,183,450 +0.06(+38.24%)
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.