ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Goldquest Mining Corp (TSV:GQC)

2.140 -0.130 (-5.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 2.240 2.240 2.010 2.140 744,477 -0.13(-5.73%)
Apr 24, 2026 2.230 2.270 2.160 2.270 256,840 +0.08(+3.65%)
Apr 23, 2026 2.180 2.220 2.120 2.190 213,155 +0.02(+0.92%)
Apr 22, 2026 2.170 2.350 2.150 2.170 546,055 +0.02(+0.93%)
Apr 21, 2026 2.290 2.290 2.150 2.150 382,833 -0.11(-4.87%)
Apr 20, 2026 2.250 2.300 2.210 2.260 147,639 +0.03(+1.35%)
Apr 17, 2026 2.300 2.370 2.210 2.230 233,296 -0.03(-1.33%)
Apr 16, 2026 2.330 2.340 2.260 2.260 56,482 -0.06(-2.59%)
Apr 15, 2026 2.340 2.460 2.310 2.320 986,433 -0.10(-4.13%)
Apr 14, 2026 2.280 2.420 2.250 2.420 704,881 +0.16(+7.08%)
Apr 13, 2026 2.320 2.320 2.250 2.260 384,608 -0.02(-0.88%)
Apr 10, 2026 2.270 2.350 2.250 2.280 259,893 +0.03(+1.33%)
Apr 09, 2026 2.290 2.320 2.250 2.250 85,902 -0.02(-0.88%)
Apr 08, 2026 2.490 2.490 2.250 2.270 245,128 -0.03(-1.30%)
Apr 07, 2026 2.390 2.390 2.260 2.300 185,321 -0.01(-0.43%)
Apr 06, 2026 2.480 2.480 2.310 2.310 148,166 -0.12(-4.94%)
Apr 02, 2026 2.430 0 +0.05(+2.10%)
Apr 01, 2026 2.360 2.420 2.320 2.380 197,747 +0.03(+1.28%)
Mar 31, 2026 2.230 2.400 2.210 2.350 316,872 +0.15(+6.82%)
Mar 30, 2026 2.280 2.330 2.200 2.200 262,262 -0.11(-4.76%)
Mar 27, 2026 2.280 2.360 2.260 2.310 230,970 +0.06(+2.67%)
Mar 26, 2026 2.390 2.390 2.250 2.250 309,863 -0.14(-5.86%)
Mar 25, 2026 2.300 2.410 2.300 2.390 597,613 +0.05(+2.14%)
Mar 24, 2026 2.450 2.460 2.250 2.340 807,489 -0.06(-2.50%)
Mar 23, 2026 2.190 2.540 2.020 2.400 1,988,810 +0.09(+3.90%)
Mar 20, 2026 2.040 2.370 1.860 2.310 2,297,556 +0.31(+15.50%)
Mar 19, 2026 2.100 2.100 1.920 2.000 400,367 -0.14(-6.54%)
Mar 18, 2026 2.370 2.370 2.080 2.140 769,634 -0.23(-9.70%)
Mar 17, 2026 2.370 2.420 2.340 2.370 264,036 +0.06(+2.60%)
Mar 16, 2026 2.390 2.390 2.310 2.310 409,204 -0.03(-1.28%)
Mar 13, 2026 2.360 2.390 2.340 2.340 736,991 -0.04(-1.68%)
Mar 12, 2026 2.430 2.430 2.360 2.380 250,865 -0.01(-0.42%)
Mar 11, 2026 2.420 2.450 2.390 2.390 279,894 -0.06(-2.45%)
Mar 10, 2026 2.340 2.500 2.320 2.450 560,002 +0.12(+5.15%)
Mar 09, 2026 2.300 2.370 2.250 2.330 535,084 +0.01(+0.43%)
Mar 06, 2026 2.350 2.400 2.280 2.320 87,489 -0.03(-1.28%)
Mar 05, 2026 2.380 2.400 2.300 2.350 503,164 -0.11(-4.47%)
Mar 04, 2026 2.320 2.470 2.300 2.460 354,240 +0.15(+6.49%)
Mar 03, 2026 2.350 2.350 2.270 2.310 273,113 -0.04(-1.70%)
Mar 02, 2026 2.350 2.420 2.330 2.350 229,791 +0.02(+0.86%)
Feb 27, 2026 2.390 2.420 2.310 2.330 198,041 -0.06(-2.51%)
Feb 26, 2026 2.370 2.390 2.310 2.390 136,180 +0.07(+3.02%)
Feb 25, 2026 2.500 2.510 2.310 2.320 390,342 -0.14(-5.69%)
Feb 24, 2026 2.340 2.470 2.310 2.460 236,628 +0.12(+5.13%)
Feb 23, 2026 2.330 2.400 2.260 2.340 100,866 +0.00(+0.00%)
Feb 20, 2026 2.280 2.370 2.270 2.340 196,642 +0.09(+4.00%)
Feb 19, 2026 2.250 2.270 2.180 2.250 149,104 -0.02(-0.88%)
Feb 18, 2026 2.250 2.340 2.190 2.270 194,130 +0.01(+0.44%)
Feb 17, 2026 2.240 2.280 2.050 2.260 978,057 +0.02(+0.89%)
Feb 13, 2026 2.240 0 -0.01(-0.44%)
Feb 12, 2026 2.350 2.350 2.230 2.250 232,805 -0.10(-4.26%)
Feb 11, 2026 2.280 2.400 2.270 2.350 180,040 +0.07(+3.07%)
Feb 10, 2026 2.290 2.300 2.220 2.280 174,875 +0.06(+2.70%)
Feb 09, 2026 2.280 2.590 2.220 2.220 930,778 -0.13(-5.53%)
Feb 06, 2026 2.000 2.530 2.000 2.350 1,694,789 +0.43(+22.40%)
Feb 05, 2026 2.140 2.160 1.920 1.920 325,922 -0.22(-10.28%)
Feb 04, 2026 2.200 2.250 2.080 2.140 580,754 -0.04(-1.83%)
Feb 03, 2026 2.230 2.300 2.160 2.180 340,607 -0.02(-0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.