|
 CONQUEST RESOURCE - [Ticker: CQR.V] |     | | Last Trade | 0.02 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.02 | | High | 0.02 | Low | 0.02 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.02 x 0 - 0.03 x 0 | | Former Close | 0.02 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CQR.V quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-02-09 | 67,000 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2006-02-10 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-02-13 | 50,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-02-14 | 30,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-02-15 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-02-16 | 112,000 | 0.12 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2006-02-17 | 38,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-02-20 | 29,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2006-02-21 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-02-22 | 118,000 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2006-02-23 | 110,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-02-24 | 19,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-02-27 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-02-28 | 78,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-03-01 | 10,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-03-02 | 53,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2006-03-03 | 28,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2006-03-06 | 6,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-03-07 | 11,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-03-08 | 15,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-03-09 | 45,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2006-03-10 | 11,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-03-13 | 77,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2006-03-14 | 22,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2006-03-15 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-03-16 | 4,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-03-17 | 22,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2006-03-20 | 150,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-03-21 | 4,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-03-22 | 603,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-03-23 | 48,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2006-03-24 | 52,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-03-27 | 814,500 | 0.11 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2006-03-28 | 84,000 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2006-03-29 | 51,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-03-30 | 141,300 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2006-03-31 | 78,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2006-04-03 | 141,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2006-04-04 | 104,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-04-05 | 1,900,600 | 0.15 | 0.19 | 0.14 | 0.18 | 00:00:00 | | 2006-04-06 | 893,500 | 0.19 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2006-04-07 | 502,400 | 0.21 | 0.21 | 0.17 | 0.19 | 00:00:00 | | 2006-04-10 | 361,500 | 0.20 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2006-04-11 | 93,500 | 0.19 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2006-04-12 | 273,200 | 0.18 | 0.19 | 0.16 | 0.18 | 00:00:00 | | 2006-04-13 | 67,000 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2006-04-17 | 163,400 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2006-04-18 | 37,300 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2006-04-19 | 161,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2006-04-20 | 41,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2006-04-21 | 20,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2006-04-24 | 82,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2006-04-25 | 13,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2006-04-26 | 145,000 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2006-04-27 | 9,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2006-04-28 | 35,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2006-05-01 | 14,500 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2006-05-02 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2006-05-03 | 19,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2006-05-04 | 18,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2006-05-05 | 33,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2006-05-08 | 54,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2006-05-09 | 187,700 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2006-05-10 | 95,300 | 0.18 | 0.20 | 0.16 | 0.20 | 00:00:00 | | 2006-05-11 | 44,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2006-05-12 | 75,000 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2006-05-15 | 39,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2006-05-16 | 26,000 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2006-05-17 | 93,500 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2006-05-18 | 55,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2006-05-19 | 69,000 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2006-05-23 | 29,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-05-24 | 3,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-05-25 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-05-26 | 60,000 | 0.14 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2006-05-29 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2006-05-30 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2006-05-31 | 3,800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2006-06-01 | 27,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2006-06-02 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-06-05 | 19,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2006-06-06 | 30,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-06-07 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-06-08 | 33,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2006-06-09 | 4,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-06-12 | 40,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-06-13 | 26,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-06-14 | 35,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2006-06-15 | 9,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-06-16 | 3,200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-06-19 | 25,800 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2006-06-20 | 40,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-06-21 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-06-22 | 60,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-06-23 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-06-26 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-06-27 | 47,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2006-06-28 | 27,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-06-29 | 62,500 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2006-06-30 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-07-04 | 312,500 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2006-07-05 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2006-07-06 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2006-07-07 | 30,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2006-07-10 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-07-11 | 3,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-07-12 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-07-13 | 9,300 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-07-14 | 46,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-07-17 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-07-18 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-07-19 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-07-20 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-07-21 | 16,500 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2006-07-24 | 40,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-07-25 | 500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-07-26 | 53,000 | 0.13 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2006-07-27 | 41,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-07-28 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-07-31 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-08-01 | 27,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
