|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-03-15 | 11,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-03-16 | 103,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2004-03-17 | 32,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2004-03-18 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-03-19 | 83,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2004-03-22 | 60,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-03-23 | 71,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-03-24 | 268,500 | 0.31 | 0.34 | 0.29 | 0.31 | 00:00:00 | 2004-03-25 | 115,000 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2004-03-26 | 449,000 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | 2004-03-29 | 58,500 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2004-03-30 | 53,400 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | 2004-03-31 | 87,300 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | 2004-04-01 | 25,000 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | 2004-04-02 | 13,000 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | 2004-04-05 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2004-04-06 | 25,000 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2004-04-07 | 11,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2004-04-08 | 11,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-04-12 | 9,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2004-04-13 | 20,000 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | 2004-04-14 | 20,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2004-04-15 | 15,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2004-04-16 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2004-04-19 | 14,000 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | 2004-04-20 | 11,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2004-04-21 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2004-04-22 | 63,600 | 0.27 | 0.27 | 0.20 | 0.20 | 00:00:00 | 2004-04-23 | 63,000 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | 2004-04-26 | 49,000 | 0.18 | 0.19 | 0.16 | 0.17 | 00:00:00 | 2004-04-27 | 60,200 | 0.17 | 0.20 | 0.16 | 0.20 | 00:00:00 | 2004-04-28 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-04-29 | 98,100 | 0.17 | 0.20 | 0.16 | 0.20 | 00:00:00 | 2004-04-30 | 57,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2004-05-03 | 9,000 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | 2004-05-04 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2004-05-05 | 24,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-05-06 | 56,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2004-05-07 | 60,300 | 0.16 | 0.20 | 0.16 | 0.20 | 00:00:00 | 2004-05-10 | 20,800 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-05-11 | 30,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2004-05-12 | 19,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2004-05-13 | 20,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-05-14 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-05-17 | 500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-05-18 | 13,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2004-05-19 | 95,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2004-05-20 | 15,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2004-05-21 | 23,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2004-05-25 | 800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-05-26 | 33,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-05-27 | 73,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-05-28 | 800 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-05-31 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-06-01 | 20,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-06-02 | 69,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-06-03 | 20,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-06-04 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-06-07 | 21,500 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2004-06-08 | 32,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-06-09 | 20,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-06-10 | 43,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2004-06-11 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-06-14 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-06-15 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-06-16 | 13,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-06-17 | 26,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2004-06-18 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-06-21 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-06-22 | 23,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-06-23 | 18,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2004-06-24 | 17,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2004-06-25 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-06-28 | 11,100 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2004-06-29 | 40,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2004-06-30 | 12,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-07-02 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-07-05 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-07-06 | 55,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-07-07 | 15,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2004-07-08 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2004-07-09 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2004-07-12 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2004-07-13 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-07-14 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-07-15 | 68,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2004-07-16 | 40,600 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2004-07-19 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-07-20 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-07-21 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-07-22 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-07-23 | 1,700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-07-26 | 11,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-07-27 | 5,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-07-28 | 38,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2004-07-29 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-07-30 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-08-03 | 19,600 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2004-08-04 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2004-08-05 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2004-08-06 | 70,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2004-08-09 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2004-08-10 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2004-08-11 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2004-08-12 | 136,000 | 0.15 | 0.19 | 0.15 | 0.16 | 00:00:00 | 2004-08-13 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-08-16 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-08-17 | 51,300 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | 2004-08-18 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-08-19 | 15,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2004-08-20 | 15,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-08-23 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-08-24 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-08-25 | 25,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2004-08-26 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-08-27 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-08-30 | 15,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-08-31 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-09-01 | 4,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-09-02 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-09-03 | 20,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|