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: 3:00 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 (%)
Jun 30, 2022 0.4100 0.4174 0.4000 0.4020 330,496 -0.02(-3.69%)
Jun 29, 2022 0.4000 0.4500 0.3870 0.4174 862,454 +0.02(+6.21%)
Jun 28, 2022 0.4100 0.4100 0.3930 0.3930 83,522 -0.01(-3.65%)
Jun 27, 2022 0.3941 0.4079 0.3931 0.4079 188,156 +0.01(+1.97%)
Jun 24, 2022 0.4000 0.4024 0.3812 0.4000 231,377 +0.01(+3.36%)
Jun 23, 2022 0.4149 0.4149 0.3850 0.3870 131,242 -0.01(-3.25%)
Jun 22, 2022 0.4150 0.4150 0.3950 0.4000 94,387 -0.01(-3.61%)
Jun 21, 2022 0.3900 0.4150 0.3850 0.4150 289,531 +0.05(+15.28%)
Jun 17, 2022 0.4200 0.4200 0.3600 0.3600 645,941 -0.05(-12.20%)
Jun 16, 2022 0.4000 0.4200 0.3940 0.4100 299,976 +0.00(+0.00%)
Jun 15, 2022 0.4100 0.4250 0.3970 0.4100 224,808 +0.00(+0.00%)
Jun 14, 2022 0.4166 0.4199 0.4000 0.4100 322,528 -0.02(-4.63%)
Jun 13, 2022 0.4590 0.4600 0.4145 0.4299 252,750 -0.02(-4.45%)
Jun 10, 2022 0.4340 0.4694 0.4240 0.4499 547,683 +0.01(+1.56%)
Jun 09, 2022 0.4440 0.4550 0.4360 0.4430 195,700 -0.00(-0.23%)
Jun 08, 2022 0.4330 0.4499 0.4330 0.4440 171,577 +0.00(+0.45%)
Jun 07, 2022 0.4659 0.4659 0.4400 0.4420 240,527 -0.01(-1.78%)
Jun 06, 2022 0.4483 0.4569 0.4434 0.4500 323,747 +0.01(+2.27%)
Jun 03, 2022 0.4300 0.4400 0.4201 0.4400 367,238 +0.02(+4.76%)
Jun 02, 2022 0.4017 0.4300 0.3950 0.4200 487,532 +0.02(+3.99%)
Jun 01, 2022 0.3866 0.4050 0.3813 0.4039 185,489 +0.01(+3.75%)
May 31, 2022 0.4007 0.4050 0.3800 0.3893 260,719 -0.01(-2.65%)
May 27, 2022 0.3989 0.4050 0.3910 0.3999 72,667 +0.00(+1.24%)
May 26, 2022 0.3915 0.4081 0.3812 0.3950 261,973 +0.01(+3.54%)
May 25, 2022 0.4000 0.4150 0.3800 0.3815 670,175 -0.02(-4.77%)
May 24, 2022 0.4110 0.4200 0.3960 0.4006 422,883 -0.01(-2.32%)
May 23, 2022 0.4200 0.4220 0.4050 0.4101 141,499 +0.01(+2.01%)
May 20, 2022 0.4168 0.4238 0.4000 0.4020 158,737 -0.01(-3.55%)
May 19, 2022 0.4200 0.4300 0.3950 0.4168 469,776 +0.01(+3.60%)
May 18, 2022 0.4100 0.4200 0.4002 0.4023 151,586 -0.02(-3.78%)
May 17, 2022 0.4000 0.4181 0.3950 0.4181 204,501 +0.01(+2.00%)
May 16, 2022 0.4000 0.4099 0.3911 0.4099 146,388 +0.02(+3.90%)
May 13, 2022 0.3900 0.4045 0.3820 0.3945 413,632 +0.01(+3.43%)
May 12, 2022 0.3700 0.4143 0.3658 0.3814 724,203 -0.02(-4.67%)
May 11, 2022 0.4200 0.4300 0.3950 0.4001 428,152 -0.01(-1.98%)
May 10, 2022 0.4205 0.4370 0.3700 0.4082 555,083 -0.01(-2.81%)
May 09, 2022 0.4300 0.4580 0.4200 0.4200 822,350 -0.03(-6.77%)
May 06, 2022 0.4600 0.5000 0.4500 0.4505 200,486 +0.01(+2.39%)
May 05, 2022 0.4710 0.4761 0.4400 0.4400 235,908 -0.02(-4.78%)
May 04, 2022 0.4500 0.4650 0.4450 0.4621 173,356 +0.01(+1.85%)
May 03, 2022 0.4374 0.4540 0.4366 0.4537 262,686 +0.01(+1.96%)
May 02, 2022 0.4500 0.4511 0.4300 0.4450 806,220 -0.01(-1.11%)
Apr 29, 2022 0.4700 0.4750 0.4500 0.4500 394,850 -0.02(-4.26%)
Apr 28, 2022 0.4800 0.4800 0.4605 0.4700 318,538 +0.01(+1.75%)
Apr 27, 2022 0.4559 0.4700 0.4559 0.4619 288,113 +0.00(+0.06%)
Apr 26, 2022 0.4700 0.4788 0.4580 0.4616 748,481 -0.01(-2.82%)
Apr 25, 2022 0.4800 0.4900 0.4540 0.4750 550,231 -0.03(-5.94%)
Apr 22, 2022 0.5070 0.5200 0.5000 0.5050 347,681 -0.01(-1.00%)
Apr 21, 2022 0.5200 0.5220 0.5000 0.5101 487,314 -0.01(-2.07%)
Apr 20, 2022 0.5250 0.5300 0.5160 0.5209 243,600 -0.01(-1.53%)
Apr 19, 2022 0.5200 0.5400 0.5180 0.5290 329,220 -0.00(-0.90%)
Apr 18, 2022 0.5320 0.5417 0.5216 0.5338 403,248 +0.00(+0.72%)
Apr 14, 2022 0.5300 0.5348 0.5200 0.5300 241,050 +0.01(+1.92%)
Apr 13, 2022 0.5260 0.5364 0.5190 0.5200 433,602 -0.01(-1.14%)
Apr 12, 2022 0.5200 0.5333 0.5200 0.5260 480,053 +0.00(+0.38%)
Apr 11, 2022 0.5250 0.5410 0.5180 0.5240 405,219 -0.01(-2.48%)
Apr 08, 2022 0.5420 0.5490 0.5332 0.5373 502,348 -0.00(-0.65%)
Apr 07, 2022 0.5261 0.5421 0.5201 0.5408 469,933 +0.01(+2.06%)
Apr 06, 2022 0.5200 0.5379 0.5200 0.5299 298,168 -0.01(-0.95%)
Apr 05, 2022 0.5278 0.5412 0.5200 0.5350 635,242 +0.00(+0.00%)
Apr 04, 2022 0.5400 0.5450 0.5205 0.5350 689,643 +0.00(+0.56%)
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.