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)

2.460 +0.120 (+5.13%)
Streaming Delayed Price Updated: 4:17 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 2.180 2.250 2.120 2.200 386,048 -0.01(-0.45%)
Jan 30, 2026 2.300 2.330 2.190 2.210 772,245 -0.14(-5.96%)
Jan 29, 2026 2.390 2.390 2.230 2.350 394,554 -0.04(-1.67%)
Jan 28, 2026 2.360 2.420 2.250 2.390 654,751 +0.11(+4.82%)
Jan 27, 2026 2.280 2.310 2.210 2.280 532,559 +0.03(+1.33%)
Jan 26, 2026 2.370 2.370 2.220 2.250 395,957 -0.04(-1.75%)
Jan 23, 2026 2.340 2.350 2.280 2.290 940,559 -0.05(-2.14%)
Jan 22, 2026 2.190 2.460 2.190 2.340 592,906 +0.08(+3.54%)
Jan 21, 2026 2.050 2.450 2.050 2.260 953,496 +0.21(+10.24%)
Jan 20, 2026 1.930 2.070 1.850 2.050 678,734 +0.12(+6.22%)
Jan 19, 2026 1.880 2.020 1.880 1.930 319,427 -0.10(-4.93%)
Jan 16, 2026 1.880 2.060 1.730 2.030 1,081,448 +0.22(+12.15%)
Jan 15, 2026 1.730 1.880 1.710 1.810 621,881 +0.11(+6.47%)
Jan 14, 2026 1.620 1.720 1.620 1.700 717,314 +0.07(+4.29%)
Jan 13, 2026 1.630 1.650 1.620 1.630 258,938 +0.00(+0.00%)
Jan 12, 2026 1.660 1.690 1.610 1.630 199,382 +0.00(+0.00%)
Jan 09, 2026 1.660 1.740 1.610 1.630 537,374 -0.03(-1.81%)
Jan 08, 2026 1.660 1.670 1.640 1.660 114,810 +0.00(+0.00%)
Jan 07, 2026 1.650 1.680 1.620 1.660 102,279 +0.03(+1.84%)
Jan 06, 2026 1.670 1.670 1.630 1.630 78,392 -0.01(-0.61%)
Jan 05, 2026 1.690 1.690 1.630 1.640 40,747 -0.02(-1.20%)
Jan 02, 2026 1.710 1.710 1.630 1.660 93,728 -0.03(-1.78%)
Dec 31, 2025 1.690 0 +0.03(+1.81%)
Dec 30, 2025 1.680 1.710 1.660 1.660 267,434 -0.01(-0.60%)
Dec 29, 2025 1.610 1.710 1.610 1.670 418,479 +0.05(+3.09%)
Dec 24, 2025 1.620 0 +0.03(+1.89%)
Dec 23, 2025 1.560 1.610 1.550 1.590 442,158 +0.04(+2.58%)
Dec 22, 2025 1.500 1.580 1.480 1.550 223,934 +0.05(+3.33%)
Dec 19, 2025 1.540 1.550 1.480 1.500 268,100 -0.01(-0.66%)
Dec 18, 2025 1.440 1.600 1.430 1.510 1,083,488 +0.11(+7.86%)
Dec 17, 2025 1.550 1.580 1.390 1.400 625,858 -0.16(-10.26%)
Dec 16, 2025 1.400 1.570 1.400 1.560 305,312 +0.14(+9.86%)
Dec 15, 2025 1.480 1.480 1.380 1.420 140,596 -0.05(-3.40%)
Dec 12, 2025 1.470 1.470 1.430 1.470 154,889 +0.03(+2.08%)
Dec 11, 2025 1.410 1.450 1.410 1.440 65,645 +0.03(+2.13%)
Dec 10, 2025 1.430 1.430 1.390 1.410 109,123 -0.03(-2.08%)
Dec 09, 2025 1.390 1.450 1.390 1.440 104,200 +0.06(+4.35%)
Dec 08, 2025 1.350 1.400 1.350 1.380 122,693 -0.02(-1.43%)
Dec 05, 2025 1.360 1.400 1.340 1.400 459,220 +0.04(+2.94%)
Dec 04, 2025 1.390 1.400 1.350 1.360 527,184 -0.03(-2.16%)
Dec 03, 2025 1.180 1.390 1.180 1.390 487,252 +0.23(+19.83%)
Dec 02, 2025 1.280 1.300 1.150 1.160 260,042 -0.13(-10.08%)
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.