|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2010-11-18 | 1,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2010-11-19 | 111,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2010-11-22 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2010-11-23 | 12,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2010-11-24 | 31,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2010-11-25 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2010-11-26 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2010-11-29 | 32,100 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | 2010-11-30 | 15,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2010-12-01 | 240,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2010-12-02 | 177,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2010-12-03 | 269,000 | 0.19 | 0.20 | 0.17 | 0.19 | 00:00:00 | 2010-12-06 | 152,000 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | 2010-12-07 | 185,200 | 0.21 | 0.21 | 0.17 | 0.20 | 00:00:00 | 2010-12-08 | 41,000 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | 2010-12-09 | 444,000 | 0.20 | 0.20 | 0.16 | 0.16 | 00:00:00 | 2010-12-10 | 33,500 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | 2010-12-13 | 30,100 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2010-12-14 | 51,500 | 0.17 | 0.19 | 0.16 | 0.19 | 00:00:00 | 2010-12-15 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2010-12-16 | 13,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2010-12-17 | 121,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2010-12-20 | 4,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2010-12-21 | 40,300 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | 2010-12-22 | 30,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2010-12-23 | 20,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2010-12-24 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2010-12-29 | 8,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2010-12-30 | 51,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | 2010-12-31 | 6,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2011-01-04 | 42,200 | 0.19 | 0.20 | 0.17 | 0.19 | 00:00:00 | 2011-01-05 | 27,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2011-01-06 | 160,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2011-01-07 | 110,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2011-01-10 | 193,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2011-01-11 | 43,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2011-01-12 | 48,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2011-01-13 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2011-01-14 | 24,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2011-01-17 | 30,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2011-01-18 | 5,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2011-01-19 | 36,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2011-01-20 | 58,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2011-01-21 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2011-01-24 | 32,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2011-01-25 | 64,200 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2011-01-26 | 4,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2011-01-27 | 98,700 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2011-01-28 | 49,700 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2011-01-31 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2011-02-01 | 5,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2011-02-02 | 136,500 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2011-02-03 | 38,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2011-02-04 | 42,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2011-02-07 | 24,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2011-02-08 | 244,900 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2011-02-09 | 16,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2011-02-10 | 58,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2011-02-11 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2011-02-14 | 58,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2011-02-15 | 59,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2011-02-16 | 33,500 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2011-02-17 | 25,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2011-02-18 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2011-02-22 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2011-02-23 | 159,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2011-02-24 | 17,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2011-02-25 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2011-02-28 | 110,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2011-03-01 | 105,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2011-03-02 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2011-03-03 | 122,900 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2011-03-04 | 84,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2011-03-07 | 359,700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2011-03-08 | 25,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2011-03-09 | 21,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2011-03-10 | 21,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2011-03-11 | 13,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2011-03-14 | 91,700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2011-03-15 | 82,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2011-03-16 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2011-03-17 | 100,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2011-03-18 | 30,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2011-03-21 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2011-03-22 | 5,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2011-03-23 | 8,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2011-03-24 | 2,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2011-03-25 | 15,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2011-03-28 | 105,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2011-03-29 | 40,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2011-03-30 | 83,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2011-03-31 | 250,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2011-04-01 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2011-04-04 | 23,500 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | 2011-04-05 | 13,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2011-04-06 | 51,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2011-04-07 | 101,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2011-04-08 | 84,100 | 0.14 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2011-04-11 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2011-04-12 | 10,100 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | 2011-04-13 | 9,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2011-04-14 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2011-04-15 | 10,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2011-04-18 | 90,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2011-04-19 | 25,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2011-04-20 | 247,800 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2011-04-21 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2011-04-25 | 94,200 | 0.13 | 0.15 | 0.12 | 0.15 | 00:00:00 | 2011-04-26 | 448,000 | 0.15 | 0.15 | 0.12 | 0.13 | 00:00:00 | 2011-04-27 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2011-04-28 | 88,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2011-04-29 | 1,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2011-05-02 | 118,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2011-05-03 | 280,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2011-05-04 | 3,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2011-05-05 | 500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2011-05-06 | 50,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2011-05-09 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2011-05-10 | 200,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | 2011-05-11 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2011-05-12 | 900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|