Great Quest Gold Ltd Historical Data - GQ | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Great Quest Gold Ltd (GQ)
Great Quest Gold Ltd (GQ) Historical

Great Quest Gold Ltd (GQ)

0.04

0.005

(14.29%)

Closed 15 March 7:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	14.2857142857	0.035	0.04	0.035	43300	0.03515012	CS
4	0	0	0.04	0.04	0.03	37237	0.03464311	CS
12	0.02	100	0.02	0.05	0.02	46909	0.03506559	CS
26	-0.045	-52.9411764706	0.085	0.09	0.02	51949	0.0412955	CS
52	0.03	300	0.01	0.09	0.01	89394	0.04144391	CS
156	-0.035	-46.6666666667	0.075	0.135	0.005	121142	0.03452349	CS
260	-0.035	-46.6666666667	0.075	0.17	0.005	119200	0.04068947	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741988400	0.035	0	0.00	0.035	0.035	0.035	0
1741902000	0.035	-0.005	-12.50	0.035	0.035	0.035	100000
1741815600	0.04	0	0.00	0.04	0.04	0.04	500
1741729200	0.04	0	0.00	0.04	0.04	0.04	0
1741642800	0.04	0.005	14.29	0.04	0.04	0.04	6000
1741387200	0.035	0.005	16.67	0.035	0.035	0.035	110000
1741300800	0.03	0	0.00	0.03	0.03	0.03	0
1741214400	0.03	0	0.00	0.03	0.03	0.03	0
1741128000	0.03	0	0.00	0.03	0.03	0.03	6000
1741041600	0.03	0	0.00	0.03	0.03	0.03	0
1740782400	0.03	0	0.00	0.03	0.03	0.03	0
1740696000	0.03	0	0.00	0.03	0.03	0.03	16000
1740609600	0.03	0	0.00	0.03	0.03	0.03	9000
1740523200	0.03	0	0.00	0.03	0.03	0.03	0
1740436800	0.03	0	0.00	0.03	0.03	0.03	1000
1740177600	0.03	0	0.00	0.03	0.03	0.03	0
1740091200	0.03	-0.005	-14.29	0.03	0.03	0.03	83000
1740004800	0.035	0	0.00	0.035	0.035	0.035	25000
1739918400	0.035	-0.005	-12.50	0.035	0.035	0.035	293000
1739572800	0.04	0.005	14.29	0.04	0.04	0.035	58000
1739486400	0.035	0	0.00	0.035	0.035	0.035	52000
1739400000	0.035	-0.005	-12.50	0.04	0.04	0.035	233500
1739313600	0.04	0	0.00	0.04	0.05	0.04	255000
1739227200	0.04	0.005	14.29	0.035	0.04	0.035	128000
1738968000	0.035	0	0.00	0.035	0.04	0.035	191000
1738881600	0.035	0	0.00	0.045	0.045	0.035	58000
1738795200	0.035	0	0.00	0.035	0.035	0.035	0
1738708800	0.035	-0.005	-12.50	0.04	0.04	0.035	77500
1738622400	0.04	0.01	33.33	0.03	0.045	0.03	311000
1738363200	0.03	0	0.00	0.03	0.03	0.03	0
1738276800	0.03	0.005	20.00	0.03	0.03	0.03	15000
1738190400	0.025	0	0.00	0.025	0.025	0.025	0
1738104000	0.025	0	0.00	0.025	0.025	0.025	1100
1738017600	0.025	0	0.00	0.025	0.025	0.025	15000
1737758400	0.025	0	0.00	0.025	0.025	0.025	0
1737672000	0.025	0	0.00	0.025	0.025	0.025	40000
1737585600	0.025	0	0.00	0.025	0.025	0.025	35000
1737499200	0.025	0	0.00	0.025	0.025	0.025	48000
1737412800	0.025	0	0.00	0.025	0.025	0.025	0
1737153600	0.025	0	0.00	0.02	0.03	0.02	12020
1737067200	0.025	0	0.00	0.025	0.025	0.025	0
1736980800	0.025	-0.005	-16.67	0.025	0.025	0.025	46000
1736894400	0.03	0	0.00	0.03	0.03	0.03	5000
1736808000	0.03	0	0.00	0.03	0.03	0.03	23000
1736548800	0.03	0	0.00	0.03	0.03	0.03	0
1736462400	0.03	0	0.00	0.03	0.03	0.03	0
1736376000	0.03	-0.005	-14.29	0.035	0.035	0.03	62000
1736289600	0.035	-0.005	-12.50	0.035	0.035	0.035	33000
1736203200	0.04	0	0.00	0.03	0.04	0.03	41000
1735944000	0.04	0.005	14.29	0.04	0.04	0.04	22000
1735857600	0.035	0	0.00	0.035	0.035	0.035	50000
1735684800	0.035	0.01	40.00	0.035	0.035	0.035	45500
1735598400	0.025	0	0.00	0.025	0.025	0.025	0
1735339200	0.025	-0.005	-16.67	0.025	0.025	0.025	0
1735069200	0.03	0.005	20.00	0.025	0.03	0.025	66800
1734993600	0.025	0	0.00	0.025	0.025	0.025	4000
1734734400	0.025	0.005	25.00	0.02	0.025	0.02	49000
1734648000	0.02	0	0.00	0.025	0.025	0.02	292400
1734561600	0.02	-0.005	-20.00	0.025	0.025	0.02	295000
1734475200	0.025	0	0.00	0.025	0.025	0.025	454600
1734388800	0.025	0	0.00	0.025	0.025	0.025	40000

Great Quest Gold

Mach7 Technologies (PK)

Chorus Ii Maximum Growth...

Iron Mountain Inc REIT

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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