|
 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 | | 2004-09-03 | 20,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-09-07 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-09-08 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-09-09 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-09-10 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-09-13 | 2,500 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2004-09-14 | 35,100 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-09-15 | 50,000 | 0.16 | 0.20 | 0.15 | 0.20 | 00:00:00 | | 2004-09-16 | 11,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-09-17 | 20,500 | 0.17 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2004-09-20 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-09-21 | 39,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-09-22 | 65,000 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2004-09-23 | 8,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2004-09-24 | 32,500 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2004-09-27 | 9,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2004-09-28 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-09-29 | 221,500 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2004-09-30 | 500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-10-01 | 65,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-10-04 | 11,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-10-05 | 12,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-10-06 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-10-07 | 3,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-10-08 | 16,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-10-12 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-10-13 | 24,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-10-14 | 22,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2004-10-15 | 50,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-10-18 | 51,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2004-10-19 | 30,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-10-20 | 110,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-10-21 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-10-22 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-10-25 | 32,000 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2004-10-26 | 3,800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-10-27 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-10-28 | 17,000 | 0.16 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2004-10-29 | 108,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2004-11-01 | 32,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-11-02 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-11-03 | 3,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-11-04 | 85,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-11-05 | 82,300 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2004-11-08 | 21,600 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-11-09 | 6,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-11-10 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-11-11 | 7,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-11-12 | 79,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-11-15 | 9,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-11-16 | 8,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-11-17 | 17,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-11-18 | 40,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-11-19 | 9,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-11-22 | 42,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-11-23 | 7,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-11-24 | 50,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-11-25 | 22,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-11-26 | 43,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-11-29 | 35,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-11-30 | 110,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-12-01 | 16,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-12-02 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-12-03 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-12-06 | 9,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-12-07 | 38,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2004-12-08 | 5,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2004-12-09 | 36,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-12-10 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-12-13 | 19,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-12-14 | 11,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-12-15 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-12-16 | 50,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-12-17 | 57,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-12-20 | 1,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-12-21 | 70,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-12-22 | 93,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-12-23 | 18,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2004-12-24 | 30,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-12-29 | 35,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-12-30 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-12-31 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-01-04 | 15,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-01-05 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-01-06 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-01-07 | 8,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-01-10 | 8,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-01-11 | 1,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-01-12 | 5,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-01-13 | 30,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-01-14 | 4,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-01-17 | 30,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-01-18 | 520,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-01-19 | 200,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-01-20 | 30,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-01-21 | 102,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-01-24 | 27,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-01-25 | 1,922,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-01-26 | 67,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-01-27 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-01-28 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-01-31 | 210,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-02-01 | 16,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-02-02 | 50,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-02-03 | 8,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-02-04 | 50,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-02-07 | 4,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-02-08 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-02-09 | 16,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-02-10 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-02-11 | 49,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-02-14 | 53,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-02-15 | 12,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-02-16 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-02-17 | 14,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-02-18 | 62,500 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2005-02-21 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-02-22 | 95,000 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2005-02-23 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-02-24 | 86,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-02-25 | 14,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
