ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,304.72
0.70%
US Tech 100
18,318.00
0.95%
Dow Jones
39,069.59
0.01%
Brent Oil
81.965
0.00%
Bitcoin
69,085.12
-0.26%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Goldquest Mining Corp (PK) (GDQMF)

  7. Goldquest Mining Corp (PK) (GDQMF) Historical

GDQMF Goldquest Mining Corp (PK)

0.1423
-0.00255 (-1.76%)
May 24 2024 - Closed
Delayed by 15 minutes

GDQMF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 0.1423 -0.00255 -1.76% 0.1507 0.1507 0.1423 46,358
May 23 2024 0.14485 -0.00815 -5.33% 0.1415 0.14485 0.1415 8,250
May 22 2024 0.153 -0.0003 -0.20% 0.15 0.1573 0.15 74,000
May 21 2024 0.1533 0.0031 2.06% 0.145 0.1535 0.1405 29,167
May 20 2024 0.1502 0.0102 7.29% 0.1502 0.1502 0.1502 10,000
May 17 2024 0.14 -0.008 -5.41% 0.15 0.1555 0.14 81,430
May 16 2024 0.148 -0.002 -1.33% 0.142 0.154 0.142 28,088
May 15 2024 0.15 0.0077 5.41% 0.145 0.15 0.145 24,118
May 14 2024 0.1423 -0.0077 -5.13% 0.1441 0.1539 0.141 53,819
May 13 2024 0.15 0.005 3.45% 0.145 0.15 0.145 20,500
May 10 2024 0.145 0.00 0.00% 0.1401 0.148 0.1401 66,255
May 09 2024 0.145 0.005 3.57% 0.14505 0.15 0.145 48,439
May 08 2024 0.14 -0.0098 -6.54% 0.1436 0.1498 0.14 96,517
May 07 2024 0.1498 -0.0002 -0.13% 0.149 0.1524 0.13855 196,964
May 06 2024 0.15 0.0015 1.01% 0.1559 0.156 0.14671 195,758
May 03 2024 0.1485 0.0175 13.36% 0.1376 0.153 0.1376 134,000
May 02 2024 0.131 -0.0072 -5.21% 0.1359 0.1359 0.131 40,000
May 01 2024 0.1382 -0.0076 -5.21% 0.1459 0.1459 0.1382 5,825
Apr 30 2024 0.1458 -0.0042 -2.80% 0.15 0.15 0.141 65,000
Apr 29 2024 0.15 0.0097 6.91% 0.15 0.15 0.15 25,000
Apr 26 2024 0.1403 0.0167 13.51% 0.1295 0.15 0.1295 791,292
Apr 25 2024 0.1236 0.0036 3.00% 0.1236 0.1236 0.1236 5,000
Apr 24 2024 0.12 -0.01 -7.69% 0.123 0.123 0.12 9,200
Apr 23 2024 0.13 -0.002 -1.52% 0.131462 0.131462 0.13 30,000
Apr 22 2024 0.132 0.00 0.00% 0.132 0.132 0.132 0
Apr 19 2024 0.132 0.002 1.54% 0.13 0.132 0.13 46,500
Apr 18 2024 0.13 0.0035 2.77% 0.1275 0.131 0.1275 43,500
Apr 17 2024 0.1265 0.00 0.00% 0.1265 0.1265 0.1265 5,000
Apr 16 2024 0.1265 0.003 2.43% 0.1269 0.1287 0.1265 75,101
Apr 15 2024 0.1235 -0.0045 -3.52% 0.13055 0.13055 0.1235 27,000
Apr 12 2024 0.128 0.00 0.00% 0.128 0.128 0.128 0
Apr 11 2024 0.128 0.0009 0.71% 0.1336 0.1336 0.128 6,542
Apr 10 2024 0.1271 -0.0039 -2.98% 0.13 0.1345 0.1271 50,000
Apr 09 2024 0.131 0.001 0.77% 0.12665 0.131 0.12665 6,000
Apr 08 2024 0.13 0.0115 9.70% 0.1304 0.13387 0.13 73,500
Apr 05 2024 0.1185 -0.006 -4.82% 0.1185 0.1185 0.1185 5,010
Apr 04 2024 0.1245 -0.0037 -2.89% 0.1136 0.1245 0.112 57,500
Apr 03 2024 0.1282 -0.00165 -1.27% 0.13 0.137 0.119 127,266
Apr 02 2024 0.12985 0.01485 12.91% 0.1137 0.14 0.1137 54,811
Apr 01 2024 0.115 0.005 4.55% 0.112 0.115 0.1063 73,400
Mar 28 2024 0.11 0.006 5.77% 0.1099 0.112 0.1086 85,436
Mar 27 2024 0.104 -0.00295 -2.76% 0.1044 0.1099 0.104 77,099
Mar 26 2024 0.10695 -0.00055 -0.51% 0.10577 0.10695 0.10577 18,837
Mar 25 2024 0.1075 0.0005 0.47% 0.1075 0.1075 0.1069 23,174
Mar 22 2024 0.107 0.012 12.63% 0.10495 0.107 0.103 16,000
Mar 21 2024 0.095 0.00 0.00% 0.095 0.095 0.095 0
Mar 20 2024 0.095 -0.0004 -0.42% 0.095 0.095 0.095 500
Mar 19 2024 0.0954 -0.0089 -8.53% 0.1036 0.1036 0.0954 6,050
Mar 18 2024 0.1043 0.00703 7.23% 0.101725 0.107793 0.0955 58,200
Mar 15 2024 0.09727 0.00277 2.93% 0.0966 0.099 0.0966 26,500
Mar 14 2024 0.0945 0.0045 5.00% 0.093 0.099 0.0915 31,480
Mar 13 2024 0.09 0.0004 0.45% 0.09 0.093 0.08885 49,000
Mar 12 2024 0.0896 0.0088 10.89% 0.0883 0.0898 0.084817 82,188
Mar 11 2024 0.0808 0.0008 1.00% 0.083455 0.083455 0.075 27,667
Mar 08 2024 0.08 0.0026 3.36% 0.07475 0.08 0.07475 20,000
Mar 07 2024 0.0774 -0.0012 -1.53% 0.076 0.0774 0.072 40,000
Mar 06 2024 0.0786 0.0036 4.80% 0.08 0.08 0.0786 42,500
Mar 05 2024 0.075 -0.00203 -2.63% 0.075 0.075 0.0692 56,825
Mar 04 2024 0.077025 -0.00598 -7.20% 0.0695 0.077082 0.0695 7,208
Mar 01 2024 0.083 0.00798 10.64% 0.083 0.083 0.083 7,350
Feb 29 2024 0.07502 0.00097 1.31% 0.07502 0.07502 0.07502 3,000
Feb 28 2024 0.07405 -0.00325 -4.20% 0.07405 0.07405 0.07405 471
Feb 27 2024 0.0773 -0.00045 -0.58% 0.0773 0.0773 0.0773 10,700
Feb 26 2024 0.07775 -0.00815 -9.49% 0.080181 0.080181 0.07775 5,500

Your Recent History

USOTC
GDQMF
Goldquest Mining (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved