|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-18 | 5,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-19 | 99,000 | 0.02 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2008-12-22 | 820,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-23 | 569,900 | 0.02 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2008-12-24 | 10,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-29 | 20,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-30 | 25,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-31 | 239,500 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2009-01-02 | 1,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-01-05 | 278,000 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2009-01-06 | 260,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-01-07 | 405,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-01-08 | 381,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-01-09 | 105,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-12 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-13 | 51,000 | 0.04 | 0.05 | 0.03 | 0.05 | 00:00:00 | | 2009-01-14 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-15 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-16 | 87,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-19 | 158,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-01-20 | 54,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-01-21 | 250,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-22 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-01-23 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-26 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-27 | 44,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-01-28 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-29 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-30 | 56,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-02-02 | 220,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-02-03 | 40,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-02-04 | 114,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-02-05 | 4,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-06 | 37,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-09 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-02-10 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-11 | 220,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-12 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-13 | 2,000 | 0.04 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2009-02-17 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-02-18 | 207,200 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-02-19 | 25,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-20 | 169,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-02-23 | 579,000 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2009-02-24 | 76,000 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2009-02-25 | 103,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-02-26 | 78,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-02-27 | 288,900 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2009-03-02 | 266,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2009-03-03 | 714,000 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2009-03-04 | 615,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-03-05 | 116,000 | 0.13 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2009-03-06 | 124,000 | 0.10 | 0.10 | 0.07 | 0.08 | 00:00:00 | | 2009-03-09 | 33,000 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2009-03-10 | 40,500 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2009-03-11 | 50,100 | 0.08 | 0.11 | 0.08 | 0.08 | 00:00:00 | | 2009-03-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-16 | 25,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-17 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-18 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-19 | 42,300 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-03-20 | 3,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-03-23 | 25,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-03-24 | 90,700 | 0.08 | 0.09 | 0.06 | 0.09 | 00:00:00 | | 2009-03-25 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-26 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-27 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-30 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-31 | 17,400 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2009-04-01 | 12,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-02 | 57,000 | 0.09 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2009-04-03 | 36,000 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2009-04-06 | 57,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-04-07 | 85,600 | 0.11 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2009-04-08 | 74,700 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2009-04-09 | 25,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-04-13 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-14 | 45,000 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2009-04-15 | 30,900 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-04-16 | 6,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-17 | 25,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-20 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-21 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-22 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-23 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-24 | 26,000 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2009-04-27 | 18,000 | 0.09 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2009-04-28 | 113,100 | 0.08 | 0.09 | 0.06 | 0.09 | 00:00:00 | | 2009-04-29 | 11,700 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2009-04-30 | 3,300 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-05-01 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-05-04 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-05-05 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-05-06 | 14,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-05-07 | 16,200 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-05-08 | 15,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-11 | 206,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-05-12 | 700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-05-13 | 35,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-05-14 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-05-15 | 6,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-05-19 | 66,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-05-20 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-05-21 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-05-22 | 50,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-05-25 | 334,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-05-26 | 332,900 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2009-05-27 | 32,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-05-28 | 137,600 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-05-29 | 218,200 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2009-06-01 | 88,000 | 0.14 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2009-06-02 | 123,300 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2009-06-03 | 22,800 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2009-06-04 | 39,400 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-06-05 | 58,300 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-06-08 | 12,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-06-09 | 8,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-06-10 | 76,000 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2009-06-11 | 45,000 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2009-06-12 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
