|
 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 | | 2009-06-12 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-06-15 | 48,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-06-16 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-06-17 | 26,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-06-18 | 32,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-06-19 | 26,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-06-22 | 21,700 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-06-23 | 20,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-06-24 | 25,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-06-25 | 500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-06-26 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-06-29 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-06-30 | 122,400 | 0.13 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2009-07-02 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-07-03 | 12,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-07-06 | 8,100 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-07-07 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-07-08 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-07-09 | 2,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-10 | 47,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-13 | 5,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-07-14 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-15 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-16 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-17 | 57,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-07-20 | 160,000 | 0.12 | 0.16 | 0.12 | 0.14 | 00:00:00 | | 2009-07-21 | 29,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-07-22 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-07-23 | 6,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-07-24 | 25,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-07-27 | 62,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-07-28 | 15,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2009-07-29 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-07-30 | 39,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-07-31 | 110,100 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-08-04 | 159,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-08-05 | 94,100 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-08-06 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-08-07 | 196,800 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2009-08-10 | 25,000 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2009-08-11 | 246,700 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2009-08-12 | 91,100 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-08-13 | 23,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-08-14 | 30,000 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2009-08-17 | 23,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2009-08-18 | 18,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-08-19 | 17,600 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-08-20 | 62,400 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-08-21 | 136,900 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-08-24 | 316,400 | 0.20 | 0.22 | 0.18 | 0.18 | 00:00:00 | | 2009-08-25 | 144,000 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2009-08-26 | 60,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-08-27 | 188,000 | 0.19 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2009-08-28 | 71,500 | 0.22 | 0.22 | 0.18 | 0.20 | 00:00:00 | | 2009-08-31 | 49,800 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-09-01 | 26,400 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2009-09-02 | 189,500 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2009-09-03 | 26,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-09-04 | 25,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-09-08 | 11,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-09-09 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-09-10 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-09-11 | 3,800 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-09-14 | 55,400 | 0.18 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2009-09-15 | 55,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2009-09-16 | 190,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-09-17 | 133,000 | 0.19 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2009-09-18 | 17,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-09-21 | 21,700 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-09-22 | 45,100 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2009-09-23 | 12,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-09-24 | 94,000 | 0.20 | 0.21 | 0.17 | 0.17 | 00:00:00 | | 2009-09-25 | 9,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2009-09-28 | 43,000 | 0.18 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2009-09-29 | 89,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2009-09-30 | 71,600 | 0.21 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2009-10-01 | 25,300 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-10-02 | 87,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-10-05 | 23,200 | 0.18 | 0.21 | 0.15 | 0.18 | 00:00:00 | | 2009-10-06 | 23,000 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2009-10-07 | 25,100 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2009-10-08 | 75,300 | 0.19 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2009-10-09 | 66,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2009-10-13 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-10-14 | 45,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-10-15 | 133,600 | 0.19 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2009-10-16 | 58,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-10-19 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-10-20 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-10-21 | 50,700 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2009-10-22 | 4,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-10-23 | 154,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-10-26 | 72,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-10-27 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-10-28 | 108,400 | 0.18 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2009-10-29 | 7,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-10-30 | 1,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-11-02 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-11-03 | 6,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-11-04 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-11-05 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-11-06 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-11-09 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-11-10 | 25,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-11-11 | 17,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-11-12 | 57,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-11-13 | 43,400 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-11-16 | 202,800 | 0.19 | 0.19 | 0.15 | 0.17 | 00:00:00 | | 2009-11-17 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-11-18 | 70,000 | 0.18 | 0.18 | 0.14 | 0.18 | 00:00:00 | | 2009-11-19 | 321,100 | 0.18 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2009-11-20 | 171,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-11-23 | 850,900 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2009-11-24 | 464,700 | 0.18 | 0.23 | 0.18 | 0.21 | 00:00:00 | | 2009-11-25 | 134,000 | 0.23 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2009-11-26 | 3,100 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2009-11-27 | 51,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2009-11-30 | 135,500 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2009-12-01 | 500,700 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2009-12-02 | 263,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2009-12-03 | 26,000 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
