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 )

0.2050 +0.0050 (+2.50%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 10, 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 (%)
Apr 30, 2021 0.2550 0.2600 0.2450 0.2500 1,316,580 +0.01(+2.04%)
Apr 29, 2021 0.2350 0.2450 0.2300 0.2450 171,000 +0.02(+11.36%)
Apr 28, 2021 0.2350 0.2350 0.2150 0.2200 203,800 -0.01(-2.22%)
Apr 27, 2021 0.2400 0.2400 0.2250 0.2250 260,489 -0.02(-8.16%)
Apr 26, 2021 0.2400 0.2550 0.2400 0.2450 650,100 +0.01(+6.52%)
Apr 23, 2021 0.2300 0.2350 0.2250 0.2300 57,500 -0.00(-2.13%)
Apr 22, 2021 0.2350 0.2350 0.2350 0.2350 3,000 +0.00(+0.00%)
Apr 21, 2021 0.2250 0.2350 0.2200 0.2350 47,228 +0.01(+6.82%)
Apr 20, 2021 0.2300 0.2300 0.2200 0.2200 96,499 +0.00(+0.00%)
Apr 19, 2021 0.2250 0.2250 0.2200 0.2200 247,887 -0.01(-2.22%)
Apr 16, 2021 0.2450 0.2450 0.2250 0.2250 50,600 -0.01(-4.26%)
Apr 15, 2021 0.2400 0.2400 0.2350 0.2350 25,600 +0.00(+2.17%)
Apr 14, 2021 0.2500 0.2500 0.2300 0.2300 118,631 -0.01(-6.12%)
Apr 13, 2021 0.2550 0.2600 0.2450 0.2450 133,489 -0.01(-2.00%)
Apr 12, 2021 0.2500 0.2500 0.2350 0.2500 42,000 +0.01(+2.04%)
Apr 09, 2021 0.2400 0.2450 0.2300 0.2450 91,300 +0.00(+0.00%)
Apr 08, 2021 0.2450 0.2500 0.2450 0.2450 65,500 +0.00(+0.00%)
Apr 07, 2021 0.2450 0.2450 0.2450 0.2450 3,200 -0.01(-2.00%)
Apr 06, 2021 0.2550 0.2550 0.2450 0.2500 250,550 +0.00(+0.00%)
Apr 05, 2021 0.2550 0.2600 0.2500 0.2500 15,869 -0.01(-1.96%)
Apr 01, 2021 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Mar 31, 2021 0.2550 0.2550 0.2550 0.2550 8,500 +0.01(+2.00%)
Mar 30, 2021 0.2750 0.2750 0.2500 0.2500 2,000 -0.03(-9.09%)
Mar 29, 2021 0.2750 0.2750 0.2750 0.2750 1,000 +0.01(+1.85%)
Mar 26, 2021 0.2550 0.2700 0.2550 0.2700 15,680 +0.02(+5.88%)
Mar 25, 2021 0.2500 0.2600 0.2450 0.2550 48,150 +0.01(+2.00%)
Mar 24, 2021 0.2600 0.2600 0.2500 0.2500 24,070 -0.01(-3.85%)
Mar 23, 2021 0.2600 0.2600 0.2600 0.2600 4,453 +0.00(+0.00%)
Mar 22, 2021 0.2700 0.2700 0.2600 0.2600 81,425 -0.01(-1.89%)
Mar 19, 2021 0.2700 0.2700 0.2650 0.2650 79,500 -0.01(-3.64%)
Mar 18, 2021 0.2750 0.2800 0.2700 0.2750 72,800 +0.01(+1.85%)
Mar 17, 2021 0.2700 0.2700 0.2650 0.2700 80,075 +0.00(+0.00%)
Mar 16, 2021 0.2800 0.2800 0.2700 0.2700 45,500 +0.00(+0.00%)
Mar 15, 2021 0.2450 0.2800 0.2450 0.2700 153,300 +0.03(+10.20%)
Mar 12, 2021 0.2500 0.2500 0.2450 0.2450 306,200 +0.00(+0.00%)
Mar 11, 2021 0.2550 0.2550 0.2450 0.2450 168,209 -0.01(-2.00%)
Mar 10, 2021 0.2550 0.2550 0.2500 0.2500 47,000 -0.01(-1.96%)
Mar 09, 2021 0.2550 0.2550 0.2500 0.2550 273,500 -0.01(-1.92%)
Mar 08, 2021 0.2600 0.2600 0.2500 0.2600 69,900 -0.01(-1.89%)
Mar 05, 2021 0.2700 0.2700 0.2650 0.2650 65,966 -0.01(-3.64%)
Mar 04, 2021 0.2900 0.2900 0.2700 0.2750 36,078 -0.01(-3.51%)
Mar 03, 2021 0.2850 0.2900 0.2800 0.2850 99,000 +0.00(+0.00%)
Mar 02, 2021 0.2750 0.2850 0.2700 0.2850 73,500 +0.01(+3.64%)
Mar 01, 2021 0.2800 0.2800 0.2750 0.2750 28,900 +0.00(+0.00%)
Feb 26, 2021 0.2750 0.2900 0.2500 0.2750 309,465 +0.00(+0.00%)
Feb 25, 2021 0.2800 0.2900 0.2750 0.2750 228,035 +0.01(+1.85%)
Feb 24, 2021 0.3100 0.3100 0.2600 0.2700 843,786 -0.03(-10.00%)
Feb 23, 2021 0.3200 0.3200 0.2900 0.3000 453,240 -0.04(-10.45%)
Feb 22, 2021 0.3250 0.3350 0.3200 0.3350 65,150 +0.00(+0.00%)
Feb 19, 2021 0.3300 0.3350 0.3250 0.3350 20,500 +0.01(+1.52%)
Feb 18, 2021 0.3400 0.3400 0.3300 0.3300 35,550 -0.01(-2.94%)
Feb 17, 2021 0.3550 0.3550 0.3300 0.3400 127,800 -0.01(-4.23%)
Feb 16, 2021 0.3800 0.3800 0.3400 0.3550 147,715 -0.02(-5.33%)
Feb 12, 2021 0.3750 0.3750 0.3750 0 +0.02(+4.17%)
Feb 11, 2021 0.3450 0.3600 0.3450 0.3600 55,500 +0.01(+1.41%)
Feb 10, 2021 0.3500 0.3550 0.3500 0.3550 30,600 +0.01(+4.41%)
Feb 09, 2021 0.3600 0.3650 0.3400 0.3400 104,640 -0.01(-2.86%)
Feb 08, 2021 0.3650 0.3650 0.3450 0.3500 72,280 -0.01(-2.78%)
Feb 05, 2021 0.3550 0.3600 0.3500 0.3600 215,500 +0.01(+1.41%)
Feb 04, 2021 0.3800 0.3800 0.3500 0.3550 155,300 -0.03(-6.58%)
Feb 03, 2021 0.3700 0.3900 0.3700 0.3800 263,300 -0.01(-1.30%)
Feb 02, 2021 0.3600 0.3900 0.3600 0.3850 290,800 +0.02(+4.05%)
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.