|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-01-24 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-01-25 | 79,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2007-01-26 | 7,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-01-29 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-01-30 | 50,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2007-01-31 | 2,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-02-01 | 5,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2007-02-02 | 28,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2007-02-05 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-02-06 | 81,500 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2007-02-07 | 31,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-02-08 | 29,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2007-02-09 | 61,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-02-12 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-02-13 | 80,000 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2007-02-14 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-02-15 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-02-16 | 28,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2007-02-19 | 27,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-02-20 | 100,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2007-02-21 | 105,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2007-02-22 | 56,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-02-23 | 217,500 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2007-02-26 | 2,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-02-27 | 29,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-02-28 | 33,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-03-01 | 46,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-03-02 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-03-05 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-03-06 | 61,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2007-03-07 | 26,600 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-03-08 | 24,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-03-09 | 18,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-03-12 | 88,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2007-03-13 | 60,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2007-03-14 | 45,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-03-15 | 95,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-03-16 | 92,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-03-19 | 26,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-03-20 | 65,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-03-21 | 31,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2007-03-22 | 4,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-03-23 | 48,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-03-26 | 100,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-03-27 | 101,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-03-28 | 28,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-03-29 | 119,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2007-03-30 | 110,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-04-02 | 12,700 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-04-03 | 61,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2007-04-04 | 7,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-04-05 | 129,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-04-09 | 145,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-04-10 | 98,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2007-04-11 | 19,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2007-04-12 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-04-13 | 91,300 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2007-04-16 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-04-17 | 64,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-04-18 | 131,200 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2007-04-19 | 83,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2007-04-20 | 139,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2007-04-23 | 32,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2007-04-24 | 50,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2007-04-25 | 15,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-04-26 | 72,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-04-27 | 16,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-04-30 | 12,600 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2007-05-01 | 1,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-05-02 | 7,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-05-03 | 40,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-05-04 | 99,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-05-07 | 131,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2007-05-08 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-05-09 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-05-10 | 56,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-05-11 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-05-14 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-05-15 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-05-16 | 30,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-05-17 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-05-18 | 69,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2007-05-22 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-05-23 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-05-24 | 15,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-05-25 | 26,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-05-28 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-05-29 | 50,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2007-05-30 | 90,200 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2007-05-31 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-06-01 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-06-04 | 27,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-06-05 | 154,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2007-06-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-06-07 | 100,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-06-08 | 14,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-06-11 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-06-12 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-06-13 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-06-14 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-06-15 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-06-18 | 60,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2007-06-19 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-06-20 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-06-21 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-06-22 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-06-25 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-06-26 | 25,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-06-27 | 235,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2007-06-28 | 40,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-06-29 | 12,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-07-03 | 67,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-07-04 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-07-05 | 3,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-07-06 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-07-09 | 8,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-07-10 | 121,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-07-11 | 8,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-07-12 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-07-13 | 22,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-07-16 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
