|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-03 | 26,000 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2009-12-04 | 208,000 | 0.22 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2009-12-07 | 59,900 | 0.16 | 0.21 | 0.16 | 0.20 | 00:00:00 | | 2009-12-08 | 48,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2009-12-09 | 18,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-12-10 | 27,500 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2009-12-11 | 12,000 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2009-12-14 | 33,500 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2009-12-15 | 44,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-12-16 | 195,700 | 0.19 | 0.21 | 0.17 | 0.20 | 00:00:00 | | 2009-12-17 | 49,700 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-12-18 | 488,200 | 0.21 | 0.24 | 0.20 | 0.20 | 00:00:00 | | 2009-12-21 | 250,700 | 0.23 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2009-12-22 | 172,500 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2009-12-23 | 25,200 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2009-12-24 | 55,900 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2009-12-29 | 60,000 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2009-12-30 | 130,000 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2009-12-31 | 4,500 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2010-01-04 | 105,700 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2010-01-05 | 270,500 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2010-01-06 | 72,300 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2010-01-07 | 93,400 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2010-01-08 | 12,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2010-01-11 | 320,300 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2010-01-12 | 311,500 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2010-01-13 | 25,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2010-01-14 | 116,300 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2010-01-15 | 29,000 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2010-01-18 | 62,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2010-01-19 | 40,700 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-01-20 | 82,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-01-21 | 85,300 | 0.20 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2010-01-22 | 32,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2010-01-25 | 82,100 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2010-01-26 | 50,500 | 0.24 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2010-01-27 | 43,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2010-01-28 | 3,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-01-29 | 70,100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2010-02-01 | 33,100 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2010-02-02 | 142,000 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2010-02-03 | 19,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2010-02-04 | 84,300 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-02-05 | 61,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-02-08 | 51,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-02-09 | 71,100 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-02-10 | 24,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-02-11 | 10,000 | 0.19 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2010-02-12 | 22,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-02-16 | 42,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-02-17 | 11,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-02-18 | 29,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-02-19 | 55,800 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-02-22 | 27,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-02-23 | 57,200 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-02-24 | 196,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-02-25 | 227,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-02-26 | 287,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-03-01 | 107,100 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-03-02 | 128,000 | 0.20 | 0.20 | 0.16 | 0.18 | 00:00:00 | | 2010-03-03 | 76,400 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-03-04 | 50,800 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-03-05 | 50,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-03-08 | 70,600 | 0.19 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2010-03-09 | 6,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-03-10 | 105,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-03-11 | 23,700 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-03-12 | 6,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-03-15 | 26,700 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-03-16 | 13,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-03-17 | 54,600 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-03-18 | 102,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-03-19 | 33,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-03-22 | 21,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-03-23 | 77,600 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2010-03-24 | 33,400 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-03-25 | 37,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-03-26 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-03-29 | 176,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-03-30 | 29,700 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-03-31 | 15,000 | 0.18 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2010-04-01 | 31,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2010-04-05 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-04-06 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-04-07 | 28,800 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-04-08 | 26,100 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-04-09 | 124,100 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2010-04-12 | 172,300 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2010-04-13 | 113,700 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2010-04-14 | 107,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2010-04-15 | 27,100 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2010-04-16 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2010-04-19 | 55,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-04-20 | 500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2010-04-21 | 465,900 | 0.21 | 0.21 | 0.17 | 0.19 | 00:00:00 | | 2010-04-22 | 35,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-04-23 | 59,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-04-26 | 21,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-04-27 | 32,600 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2010-04-28 | 63,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-04-29 | 21,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-04-30 | 22,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-05-03 | 53,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-05-04 | 72,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-05-05 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-05-06 | 4,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-05-07 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-05-10 | 193,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-05-11 | 111,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-05-12 | 265,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-05-13 | 24,800 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-05-14 | 9,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-05-17 | 17,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-05-18 | 31,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-05-19 | 83,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-05-20 | 27,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-05-21 | 23,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-05-25 | 68,400 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-05-26 | 31,500 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2010-05-27 | 14,000 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2010-05-28 | 20,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
