|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-24 | 86,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2003-09-25 | 440,400 | 0.22 | 0.28 | 0.22 | 0.25 | 00:00:00 | | 2003-09-26 | 167,500 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2003-09-29 | 170,000 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2003-09-30 | 57,500 | 0.26 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2003-10-01 | 89,000 | 0.26 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2003-10-02 | 41,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-10-03 | 264,600 | 0.26 | 0.26 | 0.22 | 0.24 | 00:00:00 | | 2003-10-06 | 30,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-10-07 | 57,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2003-10-08 | 211,000 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2003-10-09 | 373,600 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2003-10-10 | 104,500 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2003-10-14 | 90,400 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-10-15 | 202,000 | 0.26 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2003-10-16 | 228,400 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2003-10-17 | 99,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2003-10-20 | 25,000 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2003-10-21 | 126,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2003-10-22 | 200,700 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2003-10-23 | 164,000 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2003-10-24 | 53,700 | 0.29 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2003-10-27 | 46,900 | 0.29 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2003-10-28 | 53,500 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2003-10-29 | 131,500 | 0.27 | 0.31 | 0.27 | 0.31 | 00:00:00 | | 2003-10-30 | 135,300 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2003-10-31 | 139,400 | 0.31 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2003-11-03 | 174,300 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-11-04 | 20,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2003-11-05 | 167,000 | 0.29 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2003-11-06 | 86,100 | 0.30 | 0.34 | 0.30 | 0.31 | 00:00:00 | | 2003-11-07 | 127,000 | 0.31 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2003-11-10 | 179,500 | 0.36 | 0.39 | 0.34 | 0.38 | 00:00:00 | | 2003-11-11 | 122,500 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2003-11-12 | 96,200 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2003-11-13 | 84,800 | 0.38 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2003-11-14 | 143,800 | 0.38 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2003-11-17 | 75,000 | 0.40 | 0.40 | 0.36 | 0.37 | 00:00:00 | | 2003-11-18 | 63,000 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2003-11-19 | 45,500 | 0.37 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2003-11-20 | 40,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2003-11-21 | 8,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-11-24 | 8,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2003-11-25 | 128,600 | 0.35 | 0.35 | 0.28 | 0.32 | 00:00:00 | | 2003-11-26 | 45,300 | 0.29 | 0.34 | 0.28 | 0.34 | 00:00:00 | | 2003-11-27 | 11,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-11-28 | 83,300 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2003-12-01 | 53,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2003-12-02 | 113,900 | 0.31 | 0.34 | 0.30 | 0.32 | 00:00:00 | | 2003-12-03 | 19,500 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2003-12-04 | 108,600 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2003-12-05 | 234,900 | 0.30 | 0.34 | 0.30 | 0.31 | 00:00:00 | | 2003-12-08 | 150,000 | 0.32 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2003-12-09 | 51,000 | 0.31 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2003-12-10 | 71,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2003-12-11 | 47,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2003-12-12 | 37,000 | 0.27 | 0.33 | 0.27 | 0.30 | 00:00:00 | | 2003-12-15 | 89,500 | 0.27 | 0.31 | 0.27 | 0.31 | 00:00:00 | | 2003-12-16 | 18,000 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2003-12-17 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-12-18 | 20,000 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2003-12-19 | 56,500 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2003-12-22 | 1,300 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-12-23 | 40,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2003-12-24 | 20,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-12-26 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-12-29 | 30,200 | 0.29 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2003-12-30 | 61,500 | 0.30 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2003-12-31 | 24,500 | 0.29 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2004-01-02 | 27,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2004-01-05 | 158,900 | 0.29 | 0.32 | 0.25 | 0.25 | 00:00:00 | | 2004-01-06 | 134,800 | 0.32 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2004-01-07 | 75,000 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2004-01-08 | 88,600 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2004-01-09 | 54,800 | 0.32 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2004-01-12 | 15,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2004-01-13 | 20,000 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2004-01-14 | 93,100 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2004-01-15 | 32,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2004-01-16 | 19,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2004-01-19 | 10,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2004-01-20 | 74,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2004-01-21 | 157,500 | 0.31 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2004-01-22 | 215,300 | 0.35 | 0.37 | 0.32 | 0.36 | 00:00:00 | | 2004-01-23 | 117,500 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2004-01-26 | 56,800 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2004-01-27 | 71,300 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2004-01-28 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-01-29 | 80,000 | 0.32 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2004-01-30 | 40,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2004-02-02 | 24,500 | 0.34 | 0.34 | 0.28 | 0.30 | 00:00:00 | | 2004-02-03 | 52,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2004-02-04 | 7,800 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2004-02-05 | 4,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-02-06 | 40,600 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2004-02-09 | 52,100 | 0.28 | 0.32 | 0.28 | 0.29 | 00:00:00 | | 2004-02-10 | 60,000 | 0.30 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2004-02-11 | 45,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2004-02-12 | 44,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-02-13 | 59,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2004-02-16 | 64,000 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2004-02-17 | 52,200 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2004-02-18 | 6,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2004-02-19 | 79,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2004-02-20 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-02-23 | 34,300 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2004-02-24 | 20,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2004-02-25 | 22,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2004-02-26 | 85,000 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2004-02-27 | 18,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2004-03-01 | 16,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-03-02 | 28,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2004-03-03 | 17,000 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2004-03-04 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-03-05 | 41,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2004-03-08 | 25,100 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2004-03-09 | 25,100 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2004-03-10 | 133,100 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2004-03-11 | 24,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2004-03-12 | 19,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2004-03-15 | 11,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
