|
 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 | | 2011-05-12 | 900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-05-13 | 1,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-05-16 | 58,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2011-05-17 | 22,600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-05-18 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-05-19 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-05-20 | 3,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-05-24 | 16,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-05-25 | 3,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-05-26 | 35,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-05-27 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-05-30 | 9,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-05-31 | 27,900 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2011-06-01 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-06-02 | 36,900 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-06-03 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-06-06 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-06-07 | 80,800 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-06-08 | 3,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-06-09 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-06-10 | 100,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2011-06-13 | 337,500 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2011-06-14 | 15,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-06-15 | 8,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-06-16 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-06-17 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-06-20 | 97,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-06-21 | 37,000 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2011-06-22 | 438,000 | 0.10 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2011-06-23 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2011-06-24 | 10,100 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-06-27 | 193,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2011-06-28 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-06-29 | 6,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-06-30 | 35,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-07-04 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-07-05 | 9,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-07-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-07-07 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-07-08 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-07-11 | 28,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-07-12 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-07-13 | 74,200 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-07-14 | 2,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2011-07-15 | 112,800 | 0.10 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2011-07-18 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-07-19 | 632,500 | 0.10 | 0.10 | 0.07 | 0.08 | 00:00:00 | | 2011-07-20 | 50,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-07-21 | 73,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2011-07-22 | 332,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-07-25 | 375,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-07-26 | 50,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-07-27 | 164,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-07-28 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-07-29 | 34,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-08-02 | 25,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-08-03 | 429,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2011-08-04 | 55,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-08-05 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-08-08 | 64,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-08-09 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-08-10 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-08-11 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-08-12 | 24,000 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2011-08-15 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-08-16 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-08-17 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-08-18 | 67,400 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2011-08-19 | 511,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-08-22 | 40,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-08-23 | 496,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-08-24 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-08-25 | 59,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-08-26 | 479,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-08-29 | 3,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-08-30 | 19,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-08-31 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-09-01 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-09-02 | 7,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-09-06 | 1,591,500 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2011-09-07 | 85,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-09-08 | 433,300 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2011-09-09 | 246,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2011-09-12 | 134,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2011-09-13 | 12,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-09-14 | 15,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-09-15 | 99,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-09-16 | 34,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2011-09-19 | 94,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2011-09-20 | 68,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2011-09-21 | 69,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-09-22 | 95,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-09-23 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-09-26 | 7,000 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2011-09-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-09-28 | 26,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-09-29 | 62,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-09-30 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-10-03 | 88,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-10-04 | 316,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-10-05 | 94,300 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2011-10-06 | 179,800 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2011-10-07 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-10-11 | 57,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2011-10-12 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-10-13 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-10-14 | 22,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2011-10-17 | 19,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-10-18 | 8,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-10-19 | 63,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2011-10-20 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-10-21 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-10-24 | 40,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-10-25 | 160,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-10-26 | 6,100 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2011-10-27 | 20,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-10-28 | 16,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2011-10-31 | 4,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-11-01 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-11-02 | 21,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-11-03 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
