GoldQuest Mining Corporation (GQC)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1721943600 | 0.22 | 0.005 | 2.33 | 0.21 | 0.22 | 0.2 | 52500 |
| 1721857200 | 0.215 | -0.005 | -2.27 | 0.22 | 0.22 | 0.215 | 30710 |
| 1721770800 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 30372 |
| 1721684400 | 0.22 | -0.01 | -4.35 | 0.215 | 0.225 | 0.215 | 37810 |
| 1721425200 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1721338800 | 0.23 | 0.005 | 2.22 | 0.23 | 0.23 | 0.23 | 30000 |
| 1721252400 | 0.225 | -0.02 | -8.16 | 0.235 | 0.235 | 0.225 | 63500 |
| 1721166000 | 0.245 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 5500 |
| 1721079600 | 0.245 | -0.005 | -2.00 | 0.24 | 0.245 | 0.235 | 14791 |
| 1720820400 | 0.25 | 0.025 | 11.11 | 0.24 | 0.25 | 0.235 | 192100 |
| 1720734000 | 0.225 | -0.01 | -4.26 | 0.235 | 0.235 | 0.225 | 6000 |
| 1720647600 | 0.235 | 0.005 | 2.17 | 0.22 | 0.24 | 0.22 | 55000 |
| 1720561200 | 0.23 | 0.02 | 9.52 | 0.21 | 0.235 | 0.21 | 146000 |
| 1720474800 | 0.21 | -0.01 | -4.55 | 0.21 | 0.21 | 0.21 | 10000 |
| 1720215600 | 0.22 | 0.0150001 | 7.32 | 0.2 | 0.22 | 0.2 | 100578 |
| 1720129200 | 0.2049999 | -0.005 | -2.38 | 0.21 | 0.21 | 0.2049999 | 22200 |
| 1720042800 | 0.21 | -0.005 | -2.33 | 0.21 | 0.21 | 0.21 | 3000 |
| 1719956400 | 0.215 | 0.005 | 2.38 | 0.22 | 0.22 | 0.2049999 | 74200 |
| 1719610800 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 69670 |
| 1719524400 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 17000 |
| 1719438000 | 0.21 | -0.01 | -4.55 | 0.21 | 0.21 | 0.2049999 | 74000 |
| 1719351600 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1719265200 | 0.22 | -0.005 | -2.22 | 0.22 | 0.22 | 0.22 | 10000 |
| 1719006000 | 0.225 | 0.025 | 12.50 | 0.2049999 | 0.225 | 0.2 | 47200 |
| 1718919600 | 0.2 | -0.005 | -2.44 | 0.2049999 | 0.2049999 | 0.195 | 98000 |
| 1718833200 | 0.2049999 | -0.005 | -2.38 | 0.2049999 | 0.2049999 | 0.2049999 | 16625 |
| 1718746800 | 0.21 | -0.01 | -4.55 | 0.21 | 0.21 | 0.21 | 4500 |
| 1718660400 | 0.22 | 0.005 | 2.33 | 0.22 | 0.23 | 0.22 | 59278 |
| 1718401200 | 0.215 | -0.01 | -4.44 | 0.225 | 0.225 | 0.215 | 10202 |
| 1718314800 | 0.225 | -0.005 | -2.17 | 0.22 | 0.225 | 0.21 | 22100 |
| 1718228400 | 0.23 | -0.005 | -2.13 | 0.22 | 0.24 | 0.22 | 13400 |
| 1718142000 | 0.235 | -0.015 | -6.00 | 0.23 | 0.235 | 0.22 | 97500 |
| 1718055600 | 0.25 | 0.015 | 6.38 | 0.23 | 0.25 | 0.22 | 24500 |
| 1717796400 | 0.235 | -0.015 | -6.00 | 0.235 | 0.245 | 0.23 | 109000 |
| 1717710000 | 0.25 | 0.015 | 6.38 | 0.22 | 0.265 | 0.22 | 96103 |
| 1717623600 | 0.235 | 0.025 | 11.90 | 0.2 | 0.235 | 0.2 | 315350 |
| 1717537200 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1717450800 | 0.21 | 0.01 | 5.00 | 0.2049999 | 0.21 | 0.2049999 | 18000 |
| 1717191600 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 37000 |
| 1717105200 | 0.2 | 0 | 0.00 | 0.2 | 0.2049999 | 0.2 | 23500 |
| 1717018800 | 0.2 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.195 | 31810 |
| 1716932400 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 15000 |
| 1716846000 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 500 |
| 1716586800 | 0.2 | 0.005 | 2.56 | 0.2 | 0.2 | 0.2 | 62500 |
| 1716500400 | 0.195 | -0.02 | -9.30 | 0.215 | 0.215 | 0.195 | 22600 |
| 1716414000 | 0.215 | 0.0100001 | 4.88 | 0.21 | 0.215 | 0.2049999 | 139000 |
| 1716327600 | 0.2049999 | 0.0049999 | 2.50 | 0.2049999 | 0.2049999 | 0.195 | 199742 |
| 1715982000 | 0.2 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2 | 76162 |
| 1715895600 | 0.2 | -0.005 | -2.44 | 0.195 | 0.2 | 0.195 | 11000 |
| 1715809200 | 0.2049999 | 0.0049999 | 2.50 | 0.2 | 0.2049999 | 0.195 | 50170 |
| 1715722800 | 0.2 | 0 | 0.00 | 0.21 | 0.21 | 0.2 | 30900 |
| 1715636400 | 0.2 | -0.005 | -2.44 | 0.21 | 0.21 | 0.2 | 10000 |
| 1715377200 | 0.2049999 | 0.0049999 | 2.50 | 0.195 | 0.2049999 | 0.185 | 112500 |
| 1715290800 | 0.2 | 0.005 | 2.56 | 0.2049999 | 0.2049999 | 0.2 | 77000 |
| 1715204400 | 0.195 | 0 | 0.00 | 0.19 | 0.2 | 0.19 | 31500 |
| 1715118000 | 0.195 | -0.005 | -2.50 | 0.2049999 | 0.21 | 0.195 | 103000 |
| 1715031600 | 0.2 | -0.01 | -4.76 | 0.2 | 0.22 | 0.2 | 257757 |
| 1714772400 | 0.21 | 0.025 | 13.51 | 0.195 | 0.21 | 0.195 | 93100 |
| 1714686000 | 0.185 | -0.01 | -5.13 | 0.19 | 0.195 | 0.18 | 22500 |
| 1714599600 | 0.195 | 0.005 | 2.63 | 0.2 | 0.2 | 0.195 | 6000 |
| 1714513200 | 0.19 | -0.01 | -5.00 | 0.2 | 0.2 | 0.19 | 147350 |
| 1714426800 | 0.2 | 0.005 | 2.56 | 0.2 | 0.2 | 0.2 | 19000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
