|
 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 | | 2003-04-02 | 1,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-04-03 | 188,500 | 0.19 | 0.19 | 0.14 | 0.14 | 00:00:00 | | 2003-04-04 | 115,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-04-07 | 49,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-04-08 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-04-09 | 86,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2003-04-10 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-04-11 | 23,500 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2003-04-14 | 31,000 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2003-04-15 | 73,500 | 0.16 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2003-04-16 | 5,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-04-17 | 19,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-04-21 | 8,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-04-22 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-04-23 | 21,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-04-24 | 61,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-04-25 | 15,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2003-04-28 | 9,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-04-29 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-04-30 | 49,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-05-01 | 3,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-05-02 | 59,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-05-05 | 2,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-05-06 | 1,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-05-07 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-05-08 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-05-09 | 12,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-05-12 | 165,000 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2003-05-13 | 102,000 | 0.16 | 0.18 | 0.14 | 0.15 | 00:00:00 | | 2003-05-14 | 16,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2003-05-15 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-05-16 | 63,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2003-05-20 | 39,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2003-05-21 | 35,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-05-22 | 25,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-05-23 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-05-26 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-05-27 | 42,000 | 0.12 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2003-05-28 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-05-29 | 79,500 | 0.12 | 0.14 | 0.10 | 0.13 | 00:00:00 | | 2003-05-30 | 11,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-06-02 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-06-03 | 45,000 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2003-06-04 | 62,000 | 0.10 | 0.13 | 0.10 | 0.12 | 00:00:00 | | 2003-06-05 | 16,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-06-06 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-06-09 | 301,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-06-10 | 223,200 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2003-06-11 | 23,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-06-12 | 12,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-06-13 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-06-16 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-06-17 | 26,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-06-18 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-06-19 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-06-20 | 16,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-06-23 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-06-24 | 24,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-06-25 | 35,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2003-06-26 | 6,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-06-27 | 37,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-06-30 | 7,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-07-02 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-07-03 | 15,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-07-04 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-07-07 | 70,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-07-08 | 42,000 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2003-07-09 | 12,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-07-10 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-07-11 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-07-14 | 15,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-07-15 | 3,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-07-16 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-07-17 | 12,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-07-18 | 18,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-07-21 | 10,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-07-22 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-07-23 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-07-24 | 25,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-07-25 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-07-28 | 108,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2003-07-29 | 100,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-07-30 | 140,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-07-31 | 94,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-08-01 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-08-05 | 48,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-08-06 | 33,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-08-07 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-08-08 | 118,300 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2003-08-11 | 390,600 | 0.16 | 0.20 | 0.16 | 0.20 | 00:00:00 | | 2003-08-12 | 107,500 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2003-08-13 | 215,100 | 0.19 | 0.19 | 0.16 | 0.17 | 00:00:00 | | 2003-08-14 | 75,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2003-08-15 | 46,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2003-08-18 | 67,500 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2003-08-19 | 49,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2003-08-20 | 37,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2003-08-21 | 70,500 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2003-08-22 | 61,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2003-08-25 | 50,800 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2003-08-26 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-08-27 | 42,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-08-28 | 48,500 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2003-08-29 | 191,000 | 0.18 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2003-09-02 | 87,000 | 0.17 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2003-09-03 | 108,700 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2003-09-04 | 42,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2003-09-05 | 164,100 | 0.18 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2003-09-08 | 30,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-09-09 | 29,500 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2003-09-10 | 9,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-09-11 | 83,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-09-12 | 18,000 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2003-09-15 | 28,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2003-09-16 | 12,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2003-09-17 | 13,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-09-18 | 28,000 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2003-09-19 | 3,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-09-22 | 259,200 | 0.19 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2003-09-23 | 182,400 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2003-09-24 | 86,500 | 0.20 | 0.22 | 0.20 | 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 > >> |
|
