|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-10 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-10-11 | 1,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-10-15 | 5,500 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2002-10-16 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-10-17 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-10-18 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-10-21 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-10-22 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-10-23 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-10-24 | 1,500 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2002-10-25 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-10-28 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-10-29 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-10-30 | 5,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2002-10-31 | 19,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2002-11-01 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-11-04 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-11-05 | 65,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-11-06 | 21,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2002-11-07 | 99,000 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2002-11-08 | 500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-11-11 | 24,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-11-12 | 12,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-11-13 | 43,500 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2002-11-14 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-11-15 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-11-18 | 6,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-11-19 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-11-20 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-11-21 | 20,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2002-11-22 | 59,500 | 0.17 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2002-11-25 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-11-26 | 11,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-11-27 | 7,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2002-11-28 | 2,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-11-29 | 1,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-12-02 | 7,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-12-03 | 14,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2002-12-04 | 21,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-12-05 | 30,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2002-12-06 | 29,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2002-12-09 | 19,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-12-10 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-12-11 | 21,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2002-12-12 | 32,000 | 0.17 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2002-12-13 | 201,700 | 0.19 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2002-12-16 | 52,700 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2002-12-17 | 69,500 | 0.22 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2002-12-18 | 35,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2002-12-19 | 134,000 | 0.23 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2002-12-20 | 45,000 | 0.24 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2002-12-23 | 35,000 | 0.23 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2002-12-24 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-12-27 | 61,700 | 0.24 | 0.26 | 0.22 | 0.26 | 00:00:00 | | 2002-12-30 | 29,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2002-12-31 | 28,500 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2003-01-02 | 37,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2003-01-03 | 274,000 | 0.27 | 0.35 | 0.27 | 0.30 | 00:00:00 | | 2003-01-06 | 124,500 | 0.33 | 0.34 | 0.29 | 0.29 | 00:00:00 | | 2003-01-07 | 47,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-01-08 | 32,000 | 0.31 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2003-01-09 | 175,700 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2003-01-10 | 32,000 | 0.27 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2003-01-13 | 105,500 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2003-01-14 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-01-15 | 24,500 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2003-01-16 | 76,500 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2003-01-17 | 219,500 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2003-01-20 | 17,500 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2003-01-21 | 117,500 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2003-01-22 | 58,000 | 0.31 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2003-01-23 | 67,500 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2003-01-24 | 47,500 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2003-01-27 | 124,000 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2003-01-28 | 45,500 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2003-01-29 | 60,000 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2003-01-30 | 20,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2003-01-31 | 37,100 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2003-02-03 | 11,500 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2003-02-04 | 131,500 | 0.33 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2003-02-05 | 91,500 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2003-02-06 | 70,000 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2003-02-07 | 80,500 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2003-02-10 | 127,900 | 0.32 | 0.32 | 0.25 | 0.27 | 00:00:00 | | 2003-02-11 | 72,000 | 0.27 | 0.32 | 0.27 | 0.32 | 00:00:00 | | 2003-02-12 | 11,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2003-02-13 | 68,000 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2003-02-14 | 63,800 | 0.33 | 0.33 | 0.29 | 0.31 | 00:00:00 | | 2003-02-17 | 1,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-02-18 | 70,000 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2003-02-19 | 83,000 | 0.35 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2003-02-20 | 165,500 | 0.33 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2003-02-21 | 26,500 | 0.35 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2003-02-24 | 99,400 | 0.32 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2003-02-25 | 23,000 | 0.35 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2003-02-26 | 52,500 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2003-02-27 | 38,500 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2003-02-28 | 88,700 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2003-03-03 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2003-03-04 | 34,000 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2003-03-05 | 12,200 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2003-03-06 | 50,000 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2003-03-07 | 48,200 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-03-10 | 16,700 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2003-03-11 | 20,500 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2003-03-12 | 19,500 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2003-03-13 | 20,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2003-03-14 | 150,000 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2003-03-17 | 61,000 | 0.25 | 0.27 | 0.21 | 0.21 | 00:00:00 | | 2003-03-18 | 12,500 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2003-03-19 | 82,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2003-03-20 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-03-21 | 46,000 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2003-03-24 | 46,000 | 0.20 | 0.23 | 0.18 | 0.23 | 00:00:00 | | 2003-03-25 | 37,600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-03-26 | 26,000 | 0.21 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2003-03-27 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-03-28 | 40,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2003-03-31 | 77,500 | 0.22 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2003-04-01 | 2,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2003-04-02 | 1,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
