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

Galiano Gold Inc (NY: GAU )

1.840 +0.010 (+0.55%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 28, 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 (%)
Jan 29, 2021 1.150 1.230 1.140 1.160 2,549,200 +0.04(+3.57%)
Jan 28, 2021 1.120 1.140 1.070 1.120 1,491,045 +0.03(+2.75%)
Jan 27, 2021 1.110 1.140 1.070 1.090 1,611,720 -0.06(-5.22%)
Jan 26, 2021 1.140 1.160 1.140 1.150 776,184 +0.01(+0.88%)
Jan 25, 2021 1.190 1.200 1.140 1.140 917,658 -0.06(-5.00%)
Jan 22, 2021 1.170 1.210 1.150 1.200 1,105,900 -0.02(-1.64%)
Jan 21, 2021 1.180 1.240 1.150 1.220 1,597,745 +0.03(+2.52%)
Jan 20, 2021 1.150 1.200 1.140 1.190 2,216,564 +0.06(+5.31%)
Jan 19, 2021 1.140 1.140 1.100 1.130 1,806,218 +0.00(+0.00%)
Jan 15, 2021 1.150 1.150 1.105 1.130 1,053,300 -0.02(-1.74%)
Jan 14, 2021 1.170 1.180 1.130 1.150 1,388,880 -0.01(-0.86%)
Jan 13, 2021 1.150 1.180 1.150 1.160 1,704,563 -0.01(-0.85%)
Jan 12, 2021 1.160 1.175 1.130 1.170 906,923 +0.01(+0.86%)
Jan 11, 2021 1.150 1.160 1.120 1.160 1,258,260 +0.02(+1.75%)
Jan 08, 2021 1.240 1.240 1.120 1.140 2,235,600 -0.12(-9.52%)
Jan 07, 2021 1.290 1.300 1.250 1.260 1,356,718 -0.05(-3.82%)
Jan 06, 2021 1.300 1.310 1.240 1.310 997,224 -0.01(-0.76%)
Jan 05, 2021 1.320 1.340 1.240 1.320 1,795,553 +0.05(+3.94%)
Jan 04, 2021 1.180 1.280 1.170 1.270 2,562,810 +0.14(+12.39%)
Dec 31, 2020 1.130 1.130 1.130 851,465 -0.05(-4.24%)
Dec 30, 2020 1.140 1.180 1.130 1.180 851,465 +0.04(+3.51%)
Dec 29, 2020 1.140 1.160 1.110 1.140 680,297 +0.00(+0.00%)
Dec 28, 2020 1.190 1.210 1.140 1.140 739,119 -0.03(-2.56%)
Dec 24, 2020 1.140 1.180 1.130 1.170 229,500 +0.01(+0.86%)
Dec 23, 2020 1.130 1.160 1.130 1.160 560,235 +0.04(+3.57%)
Dec 22, 2020 1.180 1.190 1.120 1.120 969,883 -0.08(-6.67%)
Dec 21, 2020 1.210 1.250 1.190 1.200 1,121,235 -0.03(-2.44%)
Dec 18, 2020 1.270 1.274 1.200 1.230 1,139,800 -0.05(-3.91%)
Dec 17, 2020 1.190 1.280 1.190 1.280 1,899,730 +0.12(+10.34%)
Dec 16, 2020 1.140 1.180 1.130 1.160 1,068,356 +0.03(+2.65%)
Dec 15, 2020 1.120 1.140 1.120 1.130 1,454,411 +0.03(+2.73%)
Dec 14, 2020 1.130 1.150 1.090 1.100 1,026,570 -0.04(-3.51%)
Dec 11, 2020 1.120 1.168 1.100 1.140 1,249,900 +0.02(+1.79%)
Dec 10, 2020 1.140 1.170 1.120 1.120 524,811 -0.02(-1.75%)
Dec 09, 2020 1.170 1.190 1.110 1.140 1,080,645 -0.04(-3.39%)
Dec 08, 2020 1.210 1.210 1.160 1.180 632,368 -0.02(-1.67%)
Dec 07, 2020 1.170 1.230 1.161 1.200 1,000,652 +0.04(+3.45%)
Dec 04, 2020 1.170 1.210 1.150 1.160 820,900 -0.03(-2.52%)
Dec 03, 2020 1.200 1.210 1.170 1.190 592,962 -0.01(-0.83%)
Dec 02, 2020 1.220 1.230 1.180 1.200 448,377 -0.02(-1.64%)
Dec 01, 2020 1.180 1.230 1.160 1.220 1,598,129 +0.06(+5.17%)
Nov 30, 2020 1.130 1.170 1.120 1.160 1,119,587 +0.03(+2.65%)
Nov 27, 2020 1.130 1.140 1.085 1.130 523,700 -0.01(-0.88%)
Nov 25, 2020 1.100 1.140 1.100 1.140 808,400 +0.06(+5.56%)
Nov 24, 2020 1.070 1.120 1.060 1.080 1,639,629 -0.03(-2.70%)
Nov 23, 2020 1.150 1.160 1.080 1.110 1,699,826 -0.06(-5.13%)
Nov 20, 2020 1.180 1.207 1.160 1.170 854,900 +0.00(+0.00%)
Nov 19, 2020 1.110 1.180 1.110 1.170 1,896,301 +0.03(+2.63%)
Nov 18, 2020 1.140 1.170 1.130 1.140 1,310,883 -0.02(-1.72%)
Nov 17, 2020 1.170 1.185 1.150 1.160 1,043,594 -0.03(-2.52%)
Nov 16, 2020 1.210 1.210 1.170 1.190 1,373,368 -0.02(-1.65%)
Nov 13, 2020 1.250 1.250 1.200 1.210 946,200 +0.00(+0.00%)
Nov 12, 2020 1.220 1.260 1.200 1.210 1,133,665 +0.00(+0.00%)
Nov 11, 2020 1.220 1.250 1.200 1.210 1,506,961 -0.04(-3.20%)
Nov 10, 2020 1.300 1.300 1.240 1.250 1,447,517 -0.03(-2.34%)
Nov 09, 2020 1.300 1.300 1.220 1.280 2,164,555 -0.09(-6.57%)
Nov 06, 2020 1.400 1.450 1.320 1.370 2,502,700 -0.14(-9.27%)
Nov 05, 2020 1.360 1.510 1.360 1.510 2,460,734 +0.18(+13.53%)
Nov 04, 2020 1.360 1.390 1.303 1.330 956,975 -0.04(-2.92%)
Nov 03, 2020 1.410 1.410 1.360 1.370 1,068,269 -0.01(-0.72%)
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.