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

Galiano Gold Inc (NY: GAU )

1.770 -0.020 (-1.12%)
Streaming Delayed Price Updated: 1:59 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 (%)
Feb 28, 2022 0.6371 0.6371 0.5649 0.6176 1,319,900 +0.01(+1.38%)
Feb 25, 2022 0.7600 0.7004 0.5998 0.6092 3,119,387 -0.16(-20.85%)
Feb 24, 2022 0.7900 0.7900 0.7501 0.7697 525,056 -0.00(-0.49%)
Feb 23, 2022 0.7400 0.7735 0.7100 0.7735 740,167 +0.02(+3.22%)
Feb 22, 2022 0.7401 0.7568 0.7350 0.7494 379,050 -0.00(-0.60%)
Feb 18, 2022 0.7539 0 -0.02(-2.51%)
Feb 17, 2022 0.7301 0.7788 0.7301 0.7733 597,000 +0.01(+1.75%)
Feb 16, 2022 0.7300 0.7600 0.7200 0.7600 466,688 +0.03(+4.11%)
Feb 15, 2022 0.7150 0.7319 0.7030 0.7300 594,779 +0.01(+0.69%)
Feb 14, 2022 0.7298 0.7347 0.7150 0.7250 455,906 +0.01(+1.43%)
Feb 11, 2022 0.6636 0.7181 0.6636 0.7148 684,921 +0.05(+8.30%)
Feb 10, 2022 0.6728 0.7100 0.6551 0.6600 556,107 -0.03(-3.65%)
Feb 09, 2022 0.6936 0.7100 0.6650 0.6850 368,490 -0.01(-2.00%)
Feb 08, 2022 0.6800 0.7049 0.6755 0.6990 344,046 +0.03(+4.16%)
Feb 07, 2022 0.6500 0.6939 0.6500 0.6711 854,005 +0.01(+1.59%)
Feb 04, 2022 0.6750 0.6831 0.6600 0.6606 283,758 -0.01(-0.96%)
Feb 03, 2022 0.6600 0.6670 356,643 -0.01(-0.89%)
Feb 02, 2022 0.6780 0.6881 0.6600 0.6730 569,853 -0.01(-1.03%)
Feb 01, 2022 0.6760 0.6800 0.6627 0.6800 385,499 -0.01(-1.45%)
Jan 31, 2022 0.6400 0.6900 0.6900 307,135 +0.05(+7.23%)
Jan 28, 2022 0.6682 0.6700 0.6322 0.6435 232,636 -0.01(-1.11%)
Jan 27, 2022 0.6900 0.6900 0.6507 0.6507 437,624 -0.05(-7.04%)
Jan 26, 2022 0.6856 0.7347 0.6500 0.7000 1,924,407 +0.06(+9.05%)
Jan 25, 2022 0.6536 0.6751 0.6400 0.6419 677,894 +0.00(+0.69%)
Jan 24, 2022 0.6800 0.6850 0.6275 0.6375 749,023 -0.04(-5.56%)
Jan 21, 2022 0.7700 0.7700 0.6750 0.6750 451,143 -0.04(-5.42%)
Jan 20, 2022 0.7200 0.8000 0.7029 0.7137 635,006 -0.00(-0.10%)
Jan 19, 2022 0.6660 0.7149 0.6627 0.7144 971,404 +0.04(+6.63%)
Jan 18, 2022 0.6800 0.6800 0.6600 0.6700 198,658 +0.01(+1.36%)
Jan 14, 2022 0.6610 0 -0.02(-3.53%)
Jan 13, 2022 0.7000 0.7082 0.6800 0.6852 315,616 -0.02(-2.30%)
Jan 12, 2022 0.7000 0.7053 0.6758 0.7013 565,141 +0.00(+0.47%)
Jan 11, 2022 0.6707 0.6997 0.6601 0.6980 306,701 +0.02(+3.35%)
Jan 10, 2022 0.6740 0.6955 0.6037 0.6754 550,531 +0.00(+0.67%)
Jan 07, 2022 0.6627 0.7016 0.6627 0.6709 214,878 -0.01(-0.87%)
Jan 06, 2022 0.6810 0.6998 0.6640 0.6768 499,415 -0.01(-1.21%)
Jan 05, 2022 0.7137 0.7299 0.6826 0.6851 356,905 -0.02(-3.48%)
Jan 04, 2022 0.7200 0.7290 0.6951 0.7098 174,919 -0.00(-0.03%)
Jan 03, 2022 0.6823 0.7100 0.6701 0.7100 232,012 +0.01(+1.46%)
Dec 31, 2021 0.6860 0.7100 0.6800 0.6998 745,077 +0.01(+1.13%)
Dec 30, 2021 0.6800 0.7134 0.6828 0.6920 815,701 -0.01(-0.86%)
Dec 29, 2021 0.6720 0.7000 0.6616 0.6980 826,563 +0.02(+2.62%)
Dec 28, 2021 0.6750 0.7100 0.6750 0.6802 534,284 -0.00(-0.06%)
Dec 27, 2021 0.7100 0.7300 0.6803 0.6806 777,140 -0.04(-5.49%)
Dec 23, 2021 0.7122 0.7206 0.7074 0.7201 555,010 +0.00(+0.63%)
Dec 22, 2021 0.7029 0.7400 0.6981 0.7156 391,049 +0.01(+0.79%)
Dec 21, 2021 0.6798 0.7200 0.6531 0.7100 438,725 +0.05(+6.82%)
Dec 20, 2021 0.6401 0.6798 0.6351 0.6647 1,003,288 +0.05(+8.59%)
Dec 17, 2021 0.7000 0.7038 0.6121 0.6121 628,497 -0.08(-11.29%)
Dec 16, 2021 0.6755 0.7064 0.6755 0.6900 472,598 +0.02(+2.68%)
Dec 15, 2021 0.7000 0.7000 0.6330 0.6720 735,879 -0.01(-1.61%)
Dec 14, 2021 0.6940 0.7002 0.6700 0.6830 479,538 -0.02(-2.44%)
Dec 13, 2021 0.6900 0.7200 0.6700 0.7001 529,959 +0.00(+0.66%)
Dec 10, 2021 0.7110 0.7222 0.6800 0.6955 244,293 -0.02(-3.11%)
Dec 09, 2021 0.7303 0.7400 0.7000 0.7178 225,966 -0.02(-2.34%)
Dec 08, 2021 0.7345 0.7370 0.7200 0.7350 71,088 +0.00(+0.14%)
Dec 07, 2021 0.7345 0.7391 0.7201 0.7340 426,845 -0.00(-0.10%)
Dec 06, 2021 0.7300 0.7500 0.7100 0.7347 226,045 +0.01(+1.37%)
Dec 03, 2021 0.7100 0.7259 0.7000 0.7248 201,591 +0.02(+2.52%)
Dec 02, 2021 0.7110 0.7270 0.6801 0.7070 434,912 -0.02(-3.15%)
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.