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

Galiano Gold Inc (NY: GAU )

1.775 -0.015 (-0.83%)
Streaming Delayed Price Updated: 10:37 AM 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 (%)
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%)
Sep 01, 2021 0.9000 0.9000 0.8512 0.8629 303,072 -0.01(-0.91%)
Aug 31, 2021 0.8500 0.8800 0.8355 0.8708 394,027 +0.02(+2.45%)
Aug 30, 2021 0.8689 0.8898 0.8324 0.8500 474,751 -0.02(-2.38%)
Aug 27, 2021 0.8100 0.8707 0.8100 0.8707 473,682 +0.05(+5.92%)
Aug 26, 2021 0.8226 0.8298 0.8100 0.8220 219,560 +0.01(+0.86%)
Aug 25, 2021 0.8300 0.8416 0.8067 0.8150 392,010 -0.03(-2.98%)
Aug 24, 2021 0.8320 0.8499 0.8300 0.8400 157,050 +0.01(+1.24%)
Aug 23, 2021 0.8200 0.8400 0.8055 0.8297 775,533 +0.03(+4.33%)
Aug 20, 2021 0.7800 0.8101 0.7700 0.7953 510,791 +0.02(+1.96%)
Aug 19, 2021 0.8200 0.8300 0.7700 0.7800 865,304 -0.05(-6.02%)
Aug 18, 2021 0.8575 0.8599 0.8200 0.8300 517,609 -0.03(-3.12%)
Aug 17, 2021 0.8800 0.8800 0.8501 0.8567 402,855 -0.01(-0.79%)
Aug 16, 2021 0.8820 0.9000 0.8500 0.8635 543,600 -0.03(-3.62%)
Aug 13, 2021 0.8800 0.9063 0.8800 0.8959 432,786 +0.02(+1.77%)
Aug 12, 2021 0.9010 0.9389 0.8800 0.8803 786,964 -0.05(-5.34%)
Aug 11, 2021 0.9100 0.9498 0.9050 0.9300 460,654 +0.03(+3.09%)
Aug 10, 2021 0.8800 0.9100 0.8800 0.9021 562,827 +0.01(+1.36%)
Aug 09, 2021 0.9100 0.9400 0.8900 0.8900 544,608 -0.03(-3.38%)
Aug 06, 2021 0.9500 0.9569 0.9211 0.9211 518,249 -0.03(-3.21%)
Aug 05, 2021 0.9745 0.9799 0.9516 0.9516 294,827 -0.01(-1.47%)
Aug 04, 2021 1.030 1.040 0.9658 0.9658 543,789 -0.06(-6.23%)
Aug 03, 2021 1.040 1.040 1.010 1.030 561,004 -0.01(-0.96%)
Aug 02, 2021 1.020 1.040 1.010 1.040 357,746 +0.03(+2.97%)
Jul 30, 2021 0.9950 1.020 0.9764 1.010 324,720 +0.02(+1.61%)
Jul 29, 2021 0.9800 1.010 0.9800 0.9940 461,760 +0.01(+1.43%)
Jul 28, 2021 0.9650 0.9800 0.9504 0.9800 265,460 +0.04(+4.26%)
Jul 27, 2021 0.9600 0.9600 0.9331 0.9400 194,598 -0.01(-1.30%)
Jul 26, 2021 0.9345 0.9642 0.9345 0.9524 315,834 +0.01(+1.07%)
Jul 23, 2021 0.9430 0.9647 0.9300 0.9423 546,115 -0.02(-1.97%)
Jul 22, 2021 0.9806 0.9898 0.9546 0.9612 563,321 -0.03(-2.91%)
Jul 21, 2021 0.9600 0.9911 0.9530 0.9900 378,632 +0.05(+4.98%)
Jul 20, 2021 0.9500 0.9868 0.9402 0.9430 572,076 -0.02(-1.77%)
Jul 19, 2021 1.020 1.020 0.9443 0.9600 1,078,419 -0.06(-5.88%)
Jul 16, 2021 1.050 1.060 1.010 1.020 480,754 -0.02(-1.92%)
Jul 15, 2021 1.040 1.050 1.030 1.040 295,306 -0.01(-0.95%)
Jul 14, 2021 1.030 1.050 1.030 1.050 399,922 +0.01(+0.96%)
Jul 13, 2021 1.070 1.070 1.030 1.040 533,968 -0.01(-0.95%)
Jul 12, 2021 1.080 1.080 1.030 1.050 471,236 -0.03(-2.78%)
Jul 09, 2021 1.020 1.080 1.020 1.080 494,318 +0.06(+5.88%)
Jul 08, 2021 1.050 1.060 1.010 1.020 802,927 -0.04(-3.77%)
Jul 07, 2021 1.080 1.090 1.040 1.060 360,062 -0.02(-1.85%)
Jul 06, 2021 1.080 1.110 1.050 1.080 508,260 +0.01(+0.93%)
Jul 02, 2021 1.080 1.090 1.060 1.070 579,760 +0.00(+0.00%)
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.