|
 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 | | 2010-05-28 | 20,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-05-31 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-06-01 | 16,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-06-02 | 6,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-06-03 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-06-04 | 30,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-06-07 | 16,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2010-06-08 | 3,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-06-09 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-06-10 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-06-11 | 40,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-06-14 | 29,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-06-15 | 18,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-06-16 | 1,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-06-17 | 12,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-06-18 | 15,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-06-21 | 35,300 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2010-06-22 | 30,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-06-23 | 2,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-06-24 | 67,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-06-25 | 9,800 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-06-28 | 82,000 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2010-06-29 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-06-30 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-07-02 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-07-05 | 32,000 | 0.17 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2010-07-06 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-07-07 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-07-08 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-07-09 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-07-12 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-07-13 | 8,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-07-14 | 31,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-07-15 | 12,100 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2010-07-16 | 37,000 | 0.13 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2010-07-19 | 15,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2010-07-20 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-07-21 | 8,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-07-22 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-07-23 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-07-26 | 7,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-07-27 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-07-28 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-07-29 | 2,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-07-30 | 22,800 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-08-03 | 500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-08-04 | 262,500 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2010-08-05 | 34,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-08-06 | 57,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-08-09 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-08-10 | 25,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-08-11 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-08-12 | 137,500 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2010-08-13 | 142,000 | 0.13 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2010-08-16 | 229,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-08-17 | 58,000 | 0.14 | 0.18 | 0.14 | 0.17 | 00:00:00 | | 2010-08-18 | 50,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-08-19 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-08-20 | 20,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-08-23 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-08-24 | 50,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-08-25 | 522,500 | 0.17 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2010-08-26 | 108,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-08-27 | 149,500 | 0.20 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2010-08-30 | 40,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-08-31 | 30,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-09-01 | 14,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-09-02 | 25,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-09-03 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-09-07 | 58,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-09-08 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-09-09 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-09-10 | 8,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-09-13 | 5,900 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-09-14 | 233,500 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2010-09-15 | 13,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-09-16 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-09-17 | 10,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-09-20 | 67,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2010-09-21 | 15,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-09-22 | 119,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-09-23 | 10,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-09-24 | 25,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2010-09-27 | 287,600 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-09-28 | 120,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-09-29 | 48,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-09-30 | 7,500 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2010-10-01 | 56,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-10-04 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-10-05 | 107,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-10-06 | 51,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-10-07 | 34,800 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-10-08 | 6,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-10-12 | 14,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-10-13 | 43,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-10-14 | 27,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-10-15 | 4,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-10-18 | 4,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-10-19 | 46,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-10-20 | 61,000 | 0.17 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2010-10-21 | 53,600 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-10-22 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-10-25 | 69,100 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-10-26 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-10-27 | 57,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-10-28 | 14,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-10-29 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-11-01 | 28,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-11-02 | 183,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-11-03 | 53,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-11-04 | 251,500 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2010-11-05 | 30,800 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-11-08 | 42,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-11-09 | 165,900 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2010-11-10 | 79,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2010-11-11 | 4,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-11-12 | 8,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-11-15 | 158,300 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2010-11-16 | 26,500 | 0.19 | 0.19 | 0.16 | 0.18 | 00:00:00 | | 2010-11-17 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-11-18 | 1,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
