Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galiano Gold Inc (NY: GAU )

1.780 -0.010 (-0.56%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.4900 0.4900 0.4800 0.4899 101,102 +0.01(+1.37%)
Oct 28, 2022 0.5026 0.5026 0.4770 0.4833 137,487 -0.02(-3.34%)
Oct 27, 2022 0.5100 0.5100 0.4900 0.5000 98,646 -0.01(-1.11%)
Oct 26, 2022 0.5076 0.5189 0.5002 0.5056 295,997 +0.00(+0.30%)
Oct 25, 2022 0.4999 0.5100 0.4930 0.5041 214,689 +0.00(+0.32%)
Oct 24, 2022 0.5100 0.5100 0.4876 0.5025 130,659 -0.00(-0.97%)
Oct 21, 2022 0.4810 0.5074 0.4755 0.5074 248,273 +0.03(+5.29%)
Oct 20, 2022 0.4755 0.4910 0.4755 0.4819 141,124 +0.00(+0.40%)
Oct 19, 2022 0.4900 0.4905 0.4717 0.4800 123,512 -0.01(-2.77%)
Oct 18, 2022 0.4900 0.4978 0.4800 0.4937 183,476 +0.00(+0.24%)
Oct 17, 2022 0.4900 0.4948 0.4670 0.4925 186,821 +0.02(+4.74%)
Oct 14, 2022 0.4950 0.5154 0.4600 0.4702 413,220 -0.05(-9.23%)
Oct 13, 2022 0.5200 0.5197 0.4863 0.5180 398,945 +0.00(+0.58%)
Oct 12, 2022 0.5100 0.5174 0.4930 0.5150 146,526 +0.01(+0.98%)
Oct 11, 2022 0.5000 0.5156 0.4930 0.5100 83,989 +0.01(+2.00%)
Oct 10, 2022 0.5200 0.5272 0.5000 0.5000 95,623 -0.01(-1.38%)
Oct 07, 2022 0.5190 0.5301 0.5001 0.5070 116,125 -0.03(-5.23%)
Oct 06, 2022 0.5100 0.5350 0.5050 0.5350 410,884 +0.00(+0.73%)
Oct 05, 2022 0.5300 0.5385 0.5113 0.5311 243,221 -0.00(-0.71%)
Oct 04, 2022 0.5340 0.5371 0.5072 0.5349 917,889 +0.01(+1.89%)
Oct 03, 2022 0.4900 0.5251 0.4900 0.5250 1,005,596 +0.04(+8.25%)
Sep 30, 2022 0.4742 0.4899 0.4642 0.4850 336,628 +0.01(+1.06%)
Sep 29, 2022 0.4561 0.4799 0.4500 0.4799 530,752 +0.01(+1.52%)
Sep 28, 2022 0.4421 0.4727 0.4421 0.4727 257,005 +0.03(+7.07%)
Sep 27, 2022 0.4600 0.4600 0.4270 0.4415 230,413 +0.01(+2.20%)
Sep 26, 2022 0.4504 0.4599 0.4250 0.4320 337,760 -0.03(-5.72%)
Sep 23, 2022 0.4800 0.4849 0.4510 0.4582 505,354 -0.03(-5.53%)
Sep 22, 2022 0.5000 0.5089 0.4800 0.4850 330,669 -0.04(-7.64%)
Sep 21, 2022 0.4988 0.5251 0.4871 0.5251 275,177 +0.03(+6.90%)
Sep 20, 2022 0.4900 0.4990 0.4829 0.4912 219,162 +0.01(+2.31%)
Sep 19, 2022 0.5000 0.5000 0.4801 0.4801 117,685 -0.02(-3.09%)
Sep 16, 2022 0.4877 0.5040 0.4870 0.4954 301,649 +0.01(+1.08%)
Sep 15, 2022 0.5020 0.5124 0.4901 0.4901 233,145 -0.01(-2.37%)
Sep 14, 2022 0.5070 0.5174 0.4920 0.5020 355,555 -0.01(-1.91%)
Sep 13, 2022 0.5170 0.5203 0.4956 0.5118 342,532 -0.01(-1.73%)
Sep 12, 2022 0.5100 0.5298 0.5044 0.5208 457,674 +0.01(+2.12%)
Sep 09, 2022 0.5000 0.5100 0.4909 0.5100 580,367 +0.01(+2.29%)
Sep 08, 2022 0.4714 0.5040 0.4714 0.4986 477,822 +0.01(+2.59%)
Sep 07, 2022 0.4800 0.4970 0.4711 0.4860 529,726 +0.02(+3.40%)
Sep 06, 2022 0.4601 0.4893 0.4601 0.4700 292,480 -0.02(-3.94%)
Sep 02, 2022 0.4800 0.4900 0.4750 0.4893 315,285 +0.01(+3.01%)
Sep 01, 2022 0.4890 0.4890 0.4618 0.4750 257,517 -0.02(-3.06%)
Aug 31, 2022 0.4700 0.4900 0.4635 0.4900 349,965 +0.02(+5.13%)
Aug 30, 2022 0.4900 0.4900 0.4540 0.4661 353,079 -0.00(-0.83%)
Aug 29, 2022 0.4920 0.4920 0.4700 0.4700 141,013 -0.02(-4.24%)
Aug 26, 2022 0.5100 0.5100 0.4650 0.4908 507,177 -0.01(-1.84%)
Aug 25, 2022 0.4910 0.5079 0.4910 0.5000 185,676 +0.01(+2.29%)
Aug 24, 2022 0.4750 0.4980 0.4750 0.4888 150,757 +0.01(+1.83%)
Aug 23, 2022 0.4539 0.4810 0.4512 0.4800 163,695 +0.02(+4.35%)
Aug 22, 2022 0.4500 0.4625 0.4421 0.4600 136,249 -0.01(-1.75%)
Aug 19, 2022 0.4700 0.4723 0.4600 0.4682 485,000 -0.00(-0.40%)
Aug 18, 2022 0.4900 0.4900 0.4700 0.4701 224,344 -0.02(-4.00%)
Aug 17, 2022 0.5200 0.5200 0.4751 0.4897 621,520 -0.02(-3.96%)
Aug 16, 2022 0.4990 0.5100 0.4900 0.5099 421,963 +0.02(+4.21%)
Aug 15, 2022 0.4980 0.4980 0.4721 0.4893 759,125 +0.00(+0.14%)
Aug 12, 2022 0.4600 0.5000 0.4600 0.4886 770,355 +0.05(+11.05%)
Aug 11, 2022 0.4600 0.4600 0.4400 0.4400 129,321 -0.02(-3.30%)
Aug 10, 2022 0.4500 0.4600 0.4346 0.4550 371,775 +0.01(+1.11%)
Aug 09, 2022 0.4510 0.4598 0.4391 0.4500 241,919 +0.01(+2.20%)
Aug 08, 2022 0.4340 0.4499 0.4300 0.4403 218,331 +0.01(+1.87%)
Aug 05, 2022 0.4545 0.4545 0.4239 0.4322 175,319 -0.02(-4.17%)
Aug 04, 2022 0.4300 0.4600 0.4071 0.4510 349,800 +0.04(+9.95%)
Aug 03, 2022 0.4320 0.4320 0.4100 0.4102 245,961 -0.02(-4.18%)
Aug 02, 2022 0.4300 0.4600 0.4200 0.4281 259,006 +0.01(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.