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

Galiano Gold Inc (NY: GAU )

1.830 +0.050 (+2.81%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Nov 30, 2021 0.7580 0.7685 0.7047 0.7399 881,005 -0.02(-2.90%)
Nov 29, 2021 0.7600 0.7699 0.7350 0.7620 436,988 +0.00(+0.29%)
Nov 26, 2021 0.8200 0.8200 0.7550 0.7598 498,367 -0.05(-5.61%)
Nov 24, 2021 0.7859 0.8069 0.7831 0.8050 152,394 -0.00(-0.25%)
Nov 23, 2021 0.8035 0.8117 0.7571 0.8070 683,926 -0.01(-0.98%)
Nov 22, 2021 0.7912 0.8150 0.7890 0.8150 484,085 +0.01(+1.75%)
Nov 19, 2021 0.8010 0.8299 0.7921 0.8010 408,909 -0.02(-2.19%)
Nov 18, 2021 0.8325 0.8325 0.8099 0.8189 313,274 -0.02(-1.94%)
Nov 17, 2021 0.8404 0.8450 0.8325 0.8351 179,524 +0.00(+0.36%)
Nov 16, 2021 0.8680 0.8680 0.8250 0.8321 308,090 -0.02(-1.82%)
Nov 15, 2021 0.8522 0.8799 0.8355 0.8475 469,035 -0.00(-0.29%)
Nov 12, 2021 0.8500 0.8681 0.8530 0.8500 432,418 -0.01(-1.32%)
Nov 11, 2021 0.9000 0.9029 0.8514 0.8614 642,028 -0.00(-0.36%)
Nov 10, 2021 0.8400 0.8645 642,515 +0.02(+2.43%)
Nov 09, 2021 0.8400 0.8450 0.8159 0.8440 417,267 +0.00(+0.48%)
Nov 08, 2021 0.8100 0.8400 0.8065 0.8400 372,918 +0.03(+3.07%)
Nov 05, 2021 0.8100 0.8300 0.7776 0.8150 472,715 +0.00(+0.62%)
Nov 04, 2021 0.8000 0.8148 0.7788 0.8100 305,545 +0.01(+1.73%)
Nov 03, 2021 0.7600 0.7975 0.7471 0.7962 333,513 +0.03(+3.38%)
Nov 02, 2021 0.7770 0.7800 0.7601 0.7702 353,787 -0.01(-1.38%)
Nov 01, 2021 0.7651 0.7900 0.7800 0.7810 254,740 +0.00(+0.13%)
Oct 29, 2021 0.8000 0.8221 0.7634 0.7800 467,798 -0.04(-4.76%)
Oct 28, 2021 0.8001 0.8220 0.7901 0.8190 230,720 +0.01(+0.94%)
Oct 27, 2021 0.8202 0.8232 0.7924 0.8114 286,663 -0.01(-1.43%)
Oct 26, 2021 0.8300 0.8232 321,707 +0.00(+0.39%)
Oct 25, 2021 0.8100 0.8300 0.8037 0.8200 538,343 +0.01(+1.23%)
Oct 22, 2021 0.8000 0.8276 0.8000 0.8100 465,416 +0.02(+2.65%)
Oct 21, 2021 0.8110 0.8182 0.7830 0.7891 244,742 -0.02(-2.18%)
Oct 20, 2021 0.8050 0.8300 0.8028 0.8067 308,990 +0.01(+0.84%)
Oct 19, 2021 0.8080 0.8198 0.7830 0.8000 315,779 -0.01(-0.87%)
Oct 18, 2021 0.8310 0.8390 0.8040 0.8070 534,243 -0.00(-0.23%)
Oct 15, 2021 0.8100 0.8300 0.8003 0.8089 160,474 -0.02(-1.94%)
Oct 14, 2021 0.8100 0.8299 0.7990 0.8249 334,698 +0.04(+4.55%)
Oct 13, 2021 0.7900 0.8100 0.7800 0.7890 541,120 +0.01(+1.65%)
Oct 12, 2021 0.7600 0.7762 0.7510 0.7762 204,908 +0.02(+3.15%)
Oct 11, 2021 0.7600 0.7898 0.7500 0.7525 213,931 -0.02(-3.02%)
Oct 08, 2021 0.7450 0.7850 0.7450 0.7759 536,811 +0.01(+1.66%)
Oct 07, 2021 0.7450 0.7800 0.7404 0.7632 516,317 +0.02(+2.55%)
Oct 06, 2021 0.7300 0.7442 0.7300 0.7442 183,078 +0.01(+0.84%)
Oct 05, 2021 0.7255 0.7450 0.7170 0.7380 338,588 +0.01(+1.79%)
Oct 04, 2021 0.7440 0.7440 0.7200 0.7250 328,007 -0.01(-1.36%)
Oct 01, 2021 0.7250 0.7358 0.7200 0.7350 265,575 +0.02(+2.08%)
Sep 30, 2021 0.7000 0.7300 0.7035 0.7200 304,886 +0.02(+2.84%)
Sep 29, 2021 0.7200 0.7230 0.6827 0.7001 430,574 -0.02(-3.07%)
Sep 28, 2021 0.7180 0.7229 0.7020 0.7223 394,881 +0.00(+0.32%)
Sep 27, 2021 0.7200 0.7299 0.7150 0.7200 361,767 +0.00(+0.36%)
Sep 24, 2021 0.7196 0.7295 0.7099 0.7174 156,989 -0.01(-0.86%)
Sep 23, 2021 0.7200 0.7286 0.7000 0.7236 490,488 +0.00(+0.57%)
Sep 22, 2021 0.7079 0.7398 0.7079 0.7195 417,063 +0.01(+1.34%)
Sep 21, 2021 0.6838 0.7178 0.6825 0.7100 556,464 +0.04(+5.62%)
Sep 20, 2021 0.6939 0.6939 0.6600 0.6722 1,269,135 -0.02(-2.59%)
Sep 17, 2021 0.7136 0.7295 0.6850 0.6901 3,835,196 -0.02(-2.80%)
Sep 16, 2021 0.6900 0.7123 0.6830 0.7100 836,486 +0.00(+0.50%)
Sep 15, 2021 0.7250 0.7320 0.6970 0.7065 962,667 -0.02(-2.42%)
Sep 14, 2021 0.7500 0.7624 0.7000 0.7240 1,553,875 -0.04(-4.61%)
Sep 13, 2021 0.8000 0.8077 0.7450 0.7590 2,430,649 -0.05(-6.01%)
Sep 10, 2021 0.8300 0.8440 0.8000 0.8075 451,890 -0.03(-3.58%)
Sep 09, 2021 0.8550 0.8550 0.8240 0.8375 249,332 -0.01(-1.74%)
Sep 08, 2021 0.8600 0.8800 0.8500 0.8523 283,358 -0.02(-2.38%)
Sep 07, 2021 0.9100 0.9112 0.8600 0.8731 314,316 -0.03(-2.99%)
Sep 03, 2021 0.8693 0.9100 0.8601 0.9000 477,523 +0.04(+5.03%)
Sep 02, 2021 0.8566 0.8700 0.8400 0.8569 182,943 -0.01(-0.70%)
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.