|
 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 | | 2002-03-27 | 330 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2002-03-28 | 940 | 0.14 | 0.15 | 0.11 | 0.11 | 00:00:00 | | 2002-04-01 | 1,960 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2002-04-02 | 650 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2002-04-03 | 405 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2002-04-04 | 1,045 | 0.14 | 0.18 | 0.14 | 0.18 | 00:00:00 | | 2002-04-05 | 325 | 0.16 | 0.20 | 0.16 | 0.20 | 00:00:00 | | 2002-04-08 | 150 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-04-09 | 670 | 0.15 | 0.17 | 0.13 | 0.13 | 00:00:00 | | 2002-04-10 | 163 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2002-04-11 | 290 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-04-12 | 120 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-04-15 | 200 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2002-04-16 | 110 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-04-17 | 478 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2002-04-18 | 265 | 0.17 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2002-04-19 | 480 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2002-04-23 | 305 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2002-04-26 | 170 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2002-05-01 | 12 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-05-02 | 1,405 | 0.16 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2002-05-03 | 1,055 | 0.23 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2002-05-06 | 25 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-05-07 | 385 | 0.20 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2002-05-08 | 15 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-05-09 | 80 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-05-10 | 300 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2002-05-13 | 20 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-05-16 | 280 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-05-17 | 105 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2002-05-21 | 605 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2002-05-22 | 952 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2002-05-23 | 793 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2002-05-24 | 70 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2002-05-27 | 630 | 0.18 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2002-05-28 | 1,125 | 0.15 | 0.20 | 0.15 | 0.18 | 00:00:00 | | 2002-05-29 | 4,145 | 0.20 | 0.25 | 0.20 | 0.22 | 00:00:00 | | 2002-05-30 | 3,545 | 0.25 | 0.33 | 0.23 | 0.27 | 00:00:00 | | 2002-05-31 | 4,384 | 0.26 | 0.38 | 0.26 | 0.37 | 00:00:00 | | 2002-06-03 | 1,965 | 0.39 | 0.39 | 0.34 | 0.34 | 00:00:00 | | 2002-06-04 | 477 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2002-06-05 | 950 | 0.32 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2002-06-06 | 450 | 0.34 | 0.38 | 0.34 | 0.35 | 00:00:00 | | 2002-06-07 | 1,265 | 0.36 | 0.36 | 0.30 | 0.31 | 00:00:00 | | 2002-06-10 | 1,098 | 0.30 | 0.30 | 0.26 | 0.29 | 00:00:00 | | 2002-06-11 | 1,805 | 0.26 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2002-06-12 | 1,145 | 0.31 | 0.36 | 0.31 | 0.34 | 00:00:00 | | 2002-06-13 | 47 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-06-14 | 365 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2002-06-17 | 130 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2002-06-18 | 250 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2002-06-19 | 450 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2002-06-20 | 495 | 0.30 | 0.34 | 0.28 | 0.32 | 00:00:00 | | 2002-06-21 | 687 | 0.32 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2002-06-24 | 84 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-06-25 | 15 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-06-26 | 515 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2002-06-27 | 319 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2002-06-28 | 330 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2002-07-02 | 275 | 0.31 | 0.31 | 0.26 | 0.29 | 00:00:00 | | 2002-07-03 | 60 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-07-04 | 40 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-07-05 | 100 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2002-07-08 | 10 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-07-09 | 220 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2002-07-10 | 105 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2002-07-11 | 410 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2002-07-12 | 120 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-07-15 | 100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-07-16 | 100 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2002-07-17 | 12 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2002-07-18 | 425 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2002-07-19 | 20,685 | 0.23 | 0.29 | 0.19 | 0.29 | 00:00:00 | | 2002-07-22 | 1,325 | 0.28 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2002-07-23 | 80 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-07-24 | 393 | 0.28 | 0.28 | 0.23 | 0.28 | 00:00:00 | | 2002-07-25 | 80 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2002-07-26 | 90 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2002-07-29 | 300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-07-31 | 40 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-08-01 | 117 | 0.22 | 0.26 | 0.22 | 0.26 | 00:00:00 | | 2002-08-06 | 75 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2002-08-07 | 220 | 0.22 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2002-08-08 | 110 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2002-08-09 | 250 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2002-08-12 | 750 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2002-08-14 | 100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-08-15 | 150 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-08-16 | 52 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-08-23 | 350 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2002-08-26 | 255 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2002-08-28 | 30 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-08-29 | 238 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2002-09-03 | 100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-09-04 | 60 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2002-09-05 | 40 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-09-06 | 210 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2002-09-09 | 3,895 | 0.18 | 0.21 | 0.17 | 0.19 | 00:00:00 | | 2002-09-10 | 270 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2002-09-11 | 400 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2002-09-12 | 80 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2002-09-13 | 100 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2002-09-16 | 1,325 | 0.22 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2002-09-17 | 960 | 0.22 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2002-09-18 | 670 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-09-19 | 710 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2002-09-20 | 150 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2002-09-23 | 597 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2002-09-24 | 220 | 0.25 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2002-09-25 | 340 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2002-09-26 | 440 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2002-09-27 | 1,675 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2002-09-30 | 24,000 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2002-10-01 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-10-02 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-10-03 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-10-04 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-10-07 | 5,000 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2002-10-08 | 78,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2002-10-09 | 4,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-10-10 | 0 | 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 > >> |
|
