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)

1.620 +0.030 (+1.89%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 1.620 1.620 1.600 1.620 30,500 +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%)
Dec 01, 2025 1.350 1.350 1.280 1.290 272,821 -0.07(-5.15%)
Nov 28, 2025 1.350 1.400 1.340 1.360 111,521 +0.00(+0.00%)
Nov 27, 2025 1.390 1.400 1.350 1.360 163,152 -0.04(-2.86%)
Nov 26, 2025 1.490 1.490 1.380 1.400 67,149 +0.00(+0.00%)
Nov 25, 2025 1.450 1.480 1.390 1.400 80,769 -0.08(-5.41%)
Nov 24, 2025 1.420 1.480 1.420 1.480 51,029 +0.06(+4.23%)
Nov 21, 2025 1.440 1.450 1.380 1.420 238,103 -0.02(-1.39%)
Nov 20, 2025 1.450 1.500 1.400 1.440 124,806 +0.00(+0.00%)
Nov 19, 2025 1.500 1.500 1.410 1.440 82,138 -0.05(-3.36%)
Nov 18, 2025 1.420 1.500 1.420 1.490 78,260 +0.04(+2.76%)
Nov 17, 2025 1.630 1.630 1.450 1.450 366,756 -0.14(-8.81%)
Nov 14, 2025 1.550 1.600 1.530 1.590 74,890 +0.00(+0.00%)
Nov 13, 2025 1.630 1.630 1.570 1.590 121,752 -0.06(-3.64%)
Nov 12, 2025 1.680 1.700 1.640 1.650 85,383 -0.11(-6.25%)
Nov 11, 2025 1.610 1.760 1.600 1.760 181,363 +0.13(+7.98%)
Nov 10, 2025 1.570 1.750 1.570 1.630 236,482 +0.06(+3.82%)
Nov 07, 2025 1.500 1.610 1.500 1.570 215,363 -0.03(-1.88%)
Nov 06, 2025 1.710 1.710 1.450 1.600 590,970 -0.07(-4.19%)
Nov 05, 2025 1.700 1.720 1.630 1.670 171,943 -0.01(-0.60%)
Nov 04, 2025 1.840 1.840 1.670 1.680 151,722 -0.13(-7.18%)
Nov 03, 2025 1.900 1.910 1.760 1.810 313,993 -0.06(-3.21%)
Oct 31, 2025 1.790 1.900 1.790 1.870 609,116 +0.10(+5.65%)
Oct 30, 2025 1.700 1.800 1.680 1.770 292,588 +0.11(+6.63%)
Oct 29, 2025 1.750 1.820 1.660 1.660 508,782 -0.04(-2.35%)
Oct 28, 2025 1.600 1.720 1.600 1.700 720,012 +0.08(+4.94%)
Oct 27, 2025 1.620 1.630 1.540 1.620 553,336 +0.07(+4.52%)
Oct 24, 2025 1.550 1.600 1.520 1.550 302,746 +0.00(+0.00%)
Oct 23, 2025 1.340 1.550 1.310 1.550 1,473,370 +0.29(+23.02%)
Oct 22, 2025 1.280 1.300 1.260 1.260 196,055 -0.06(-4.55%)
Oct 21, 2025 1.370 1.370 1.280 1.320 459,328 -0.06(-4.35%)
Oct 20, 2025 1.390 1.390 1.370 1.380 161,260 +0.00(+0.00%)
Oct 17, 2025 1.320 1.430 1.320 1.380 734,160 +0.02(+1.47%)
Oct 16, 2025 1.360 1.380 1.340 1.360 129,268 -0.04(-2.86%)
Oct 15, 2025 1.430 1.440 1.190 1.400 547,824 -0.04(-2.78%)
Oct 14, 2025 1.390 1.460 1.330 1.440 1,488,597 +0.02(+1.41%)
Oct 10, 2025 1.420 0 +0.15(+11.81%)
Oct 09, 2025 1.270 1.300 1.240 1.270 1,122,713 +0.02(+1.60%)
Oct 08, 2025 1.230 1.260 1.200 1.250 211,980 +0.00(+0.00%)
Oct 07, 2025 1.270 1.270 1.220 1.250 141,323 -0.01(-0.79%)
Oct 06, 2025 1.200 1.270 1.170 1.260 504,623 +0.06(+5.00%)
Oct 03, 2025 1.250 1.280 1.140 1.200 394,281 +0.01(+0.84%)
Oct 02, 2025 1.100 1.210 1.020 1.190 873,778 +0.10(+9.17%)
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.