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

Galiano Gold Inc (NY: GAU )

1.890 +0.060 (+3.28%)
Streaming Delayed Price Updated: 11:26 AM 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 (%)
Sep 30, 2022 0.4742 0.4899 0.4642 0.4850 336,628 +0.01(+1.06%)
Sep 29, 2022 0.4561 0.4799 0.4500 0.4799 530,752 +0.01(+1.52%)
Sep 28, 2022 0.4421 0.4727 0.4421 0.4727 257,005 +0.03(+7.07%)
Sep 27, 2022 0.4600 0.4600 0.4270 0.4415 230,413 +0.01(+2.20%)
Sep 26, 2022 0.4504 0.4599 0.4250 0.4320 337,760 -0.03(-5.72%)
Sep 23, 2022 0.4800 0.4849 0.4510 0.4582 505,354 -0.03(-5.53%)
Sep 22, 2022 0.5000 0.5089 0.4800 0.4850 330,669 -0.04(-7.64%)
Sep 21, 2022 0.4988 0.5251 0.4871 0.5251 275,177 +0.03(+6.90%)
Sep 20, 2022 0.4900 0.4990 0.4829 0.4912 219,162 +0.01(+2.31%)
Sep 19, 2022 0.5000 0.5000 0.4801 0.4801 117,685 -0.02(-3.09%)
Sep 16, 2022 0.4877 0.5040 0.4870 0.4954 301,649 +0.01(+1.08%)
Sep 15, 2022 0.5020 0.5124 0.4901 0.4901 233,145 -0.01(-2.37%)
Sep 14, 2022 0.5070 0.5174 0.4920 0.5020 355,555 -0.01(-1.91%)
Sep 13, 2022 0.5170 0.5203 0.4956 0.5118 342,532 -0.01(-1.73%)
Sep 12, 2022 0.5100 0.5298 0.5044 0.5208 457,674 +0.01(+2.12%)
Sep 09, 2022 0.5000 0.5100 0.4909 0.5100 580,367 +0.01(+2.29%)
Sep 08, 2022 0.4714 0.5040 0.4714 0.4986 477,822 +0.01(+2.59%)
Sep 07, 2022 0.4800 0.4970 0.4711 0.4860 529,726 +0.02(+3.40%)
Sep 06, 2022 0.4601 0.4893 0.4601 0.4700 292,480 -0.02(-3.94%)
Sep 02, 2022 0.4800 0.4900 0.4750 0.4893 315,285 +0.01(+3.01%)
Sep 01, 2022 0.4890 0.4890 0.4618 0.4750 257,517 -0.02(-3.06%)
Aug 31, 2022 0.4700 0.4900 0.4635 0.4900 349,965 +0.02(+5.13%)
Aug 30, 2022 0.4900 0.4900 0.4540 0.4661 353,079 -0.00(-0.83%)
Aug 29, 2022 0.4920 0.4920 0.4700 0.4700 141,013 -0.02(-4.24%)
Aug 26, 2022 0.5100 0.5100 0.4650 0.4908 507,177 -0.01(-1.84%)
Aug 25, 2022 0.4910 0.5079 0.4910 0.5000 185,676 +0.01(+2.29%)
Aug 24, 2022 0.4750 0.4980 0.4750 0.4888 150,757 +0.01(+1.83%)
Aug 23, 2022 0.4539 0.4810 0.4512 0.4800 163,695 +0.02(+4.35%)
Aug 22, 2022 0.4500 0.4625 0.4421 0.4600 136,249 -0.01(-1.75%)
Aug 19, 2022 0.4700 0.4723 0.4600 0.4682 485,000 -0.00(-0.40%)
Aug 18, 2022 0.4900 0.4900 0.4700 0.4701 224,344 -0.02(-4.00%)
Aug 17, 2022 0.5200 0.5200 0.4751 0.4897 621,520 -0.02(-3.96%)
Aug 16, 2022 0.4990 0.5100 0.4900 0.5099 421,963 +0.02(+4.21%)
Aug 15, 2022 0.4980 0.4980 0.4721 0.4893 759,125 +0.00(+0.14%)
Aug 12, 2022 0.4600 0.5000 0.4600 0.4886 770,355 +0.05(+11.05%)
Aug 11, 2022 0.4600 0.4600 0.4400 0.4400 129,321 -0.02(-3.30%)
Aug 10, 2022 0.4500 0.4600 0.4346 0.4550 371,775 +0.01(+1.11%)
Aug 09, 2022 0.4510 0.4598 0.4391 0.4500 241,919 +0.01(+2.20%)
Aug 08, 2022 0.4340 0.4499 0.4300 0.4403 218,331 +0.01(+1.87%)
Aug 05, 2022 0.4545 0.4545 0.4239 0.4322 175,319 -0.02(-4.17%)
Aug 04, 2022 0.4300 0.4600 0.4071 0.4510 349,800 +0.04(+9.95%)
Aug 03, 2022 0.4320 0.4320 0.4100 0.4102 245,961 -0.02(-4.18%)
Aug 02, 2022 0.4300 0.4600 0.4200 0.4281 259,006 +0.01(+1.76%)
Aug 01, 2022 0.4250 0.4380 0.4201 0.4207 164,252 -0.00(-0.57%)
Jul 29, 2022 0.4180 0.4388 0.4130 0.4231 219,287 +0.00(+0.86%)
Jul 28, 2022 0.3950 0.4250 0.3885 0.4195 608,287 +0.03(+6.53%)
Jul 27, 2022 0.3900 0.4000 0.3860 0.3938 208,543 +0.00(+0.97%)
Jul 26, 2022 0.3900 0.3939 0.3820 0.3900 299,403 +0.01(+2.09%)
Jul 25, 2022 0.3821 0.3900 0.3820 0.3820 76,893 -0.01(-2.33%)
Jul 22, 2022 0.3912 0.4000 0.3813 0.3911 222,258 -0.00(-0.03%)
Jul 21, 2022 0.3870 0.3925 0.3750 0.3912 266,817 +0.00(+0.33%)
Jul 20, 2022 0.3900 0.3900 0.3810 0.3899 358,314 +0.00(+0.00%)
Jul 19, 2022 0.3900 0.3900 0.3848 0.3899 82,325 +0.00(+1.25%)
Jul 18, 2022 0.3750 0.3890 0.3750 0.3851 108,480 +0.01(+1.88%)
Jul 15, 2022 0.3835 0.3889 0.3750 0.3780 209,550 -0.01(-1.43%)
Jul 14, 2022 0.3896 0.3945 0.3700 0.3835 402,631 -0.02(-3.93%)
Jul 13, 2022 0.3800 0.3999 0.3800 0.3992 216,519 +0.01(+3.39%)
Jul 12, 2022 0.3808 0.3898 0.3731 0.3861 138,297 +0.01(+3.48%)
Jul 11, 2022 0.3900 0.3950 0.3611 0.3731 680,076 -0.01(-3.32%)
Jul 08, 2022 0.3850 0.3999 0.3750 0.3859 548,014 +0.00(+0.23%)
Jul 07, 2022 0.3800 0.3946 0.3800 0.3850 170,228 +0.00(+1.26%)
Jul 06, 2022 0.3900 0.3950 0.3750 0.3802 241,736 -0.02(-4.62%)
Jul 05, 2022 0.4167 0.4167 0.3800 0.3986 665,361 -0.02(-3.95%)
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.