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

Galiano Gold Inc (NY: GAU )

1.660 -0.110 (-6.21%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 4, 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, 2023 0.5800 0.5998 0.5740 0.5902 243,066 -0.00(-0.64%)
Jun 29, 2023 0.5740 0.5991 0.5740 0.5940 85,253 +0.01(+2.41%)
Jun 28, 2023 0.6100 0.6100 0.5800 0.5800 142,376 -0.02(-3.96%)
Jun 27, 2023 0.6112 0.6294 0.6028 0.6039 24,447 -0.00(-0.17%)
Jun 26, 2023 0.6270 0.6298 0.5910 0.6049 108,887 -0.00(-0.54%)
Jun 23, 2023 0.6300 0.6300 0.5920 0.6082 166,116 +0.01(+1.37%)
Jun 22, 2023 0.5900 0.6300 0.5900 0.6000 361,237 -0.00(-0.71%)
Jun 21, 2023 0.5550 0.6043 0.5500 0.6043 328,415 +0.03(+6.02%)
Jun 20, 2023 0.6000 0.6000 0.5700 0.5700 122,810 -0.03(-5.00%)
Jun 16, 2023 0.5850 0.6000 0.5735 0.6000 68,310 +0.02(+3.72%)
Jun 15, 2023 0.5700 0.5802 0.5568 0.5785 154,359 +0.01(+1.51%)
Jun 14, 2023 0.5753 0.5753 0.5588 0.5699 236,737 +0.00(+0.04%)
Jun 13, 2023 0.5605 0.5789 0.5601 0.5697 117,772 +0.01(+1.91%)
Jun 12, 2023 0.5900 0.5956 0.5590 0.5590 102,924 -0.02(-4.03%)
Jun 09, 2023 0.5900 0.5921 0.5823 0.5825 99,799 +0.00(+0.03%)
Jun 08, 2023 0.5600 0.6000 0.5600 0.5823 293,020 +0.02(+3.65%)
Jun 07, 2023 0.5689 0.5898 0.5514 0.5618 535,947 -0.01(-1.25%)
Jun 06, 2023 0.5605 0.5750 0.5605 0.5689 167,898 +0.01(+1.59%)
Jun 05, 2023 0.5700 0.5750 0.5600 0.5600 144,414 -0.02(-3.45%)
Jun 02, 2023 0.5900 0.5990 0.5487 0.5800 245,314 -0.01(-1.26%)
Jun 01, 2023 0.5700 0.5896 0.5602 0.5874 129,671 +0.02(+4.41%)
May 31, 2023 0.5500 0.5700 0.5400 0.5626 149,117 +0.01(+2.01%)
May 30, 2023 0.5900 0.5900 0.5489 0.5515 543,526 -0.03(-5.81%)
May 26, 2023 0.5740 0.5970 0.5650 0.5855 467,700 +0.01(+2.02%)
May 25, 2023 0.5800 0.5850 0.5642 0.5739 382,108 -0.01(-1.56%)
May 24, 2023 0.6000 0.6104 0.5702 0.5830 368,404 -0.01(-1.50%)
May 23, 2023 0.6150 0.6200 0.5890 0.5919 423,110 -0.03(-4.73%)
May 22, 2023 0.6110 0.6350 0.6105 0.6213 185,998 +0.00(+0.21%)
May 19, 2023 0.6300 0.6371 0.6105 0.6200 201,571 +0.01(+1.56%)
May 18, 2023 0.6400 0.6470 0.6084 0.6105 112,716 -0.03(-4.50%)
May 17, 2023 0.6300 0.6450 0.6260 0.6393 167,489 +0.01(+1.30%)
May 16, 2023 0.6500 0.6600 0.6203 0.6311 231,380 -0.03(-4.39%)
May 15, 2023 0.6700 0.6798 0.6516 0.6601 301,605 -0.01(-1.48%)
May 12, 2023 0.6710 0.6884 0.6589 0.6700 319,432 +0.00(+0.28%)
May 11, 2023 0.7018 0.7169 0.6600 0.6681 359,869 -0.03(-4.15%)
May 10, 2023 0.7300 0.7301 0.6901 0.6970 224,258 -0.02(-3.19%)
May 09, 2023 0.7000 0.7264 0.7000 0.7200 325,085 +0.00(+0.01%)
May 08, 2023 0.7398 0.7398 0.7030 0.7199 248,460 -0.01(-1.00%)
May 05, 2023 0.7000 0.7398 0.6800 0.7272 944,959 +0.04(+5.39%)
May 04, 2023 0.6400 0.6895 0.6384 0.6900 507,913 +0.05(+7.83%)
May 03, 2023 0.6401 0.6496 0.6216 0.6399 269,240 +0.01(+1.06%)
May 02, 2023 0.6368 0.6368 0.6150 0.6332 354,773 +0.00(+0.49%)
May 01, 2023 0.6399 0.6399 0.6161 0.6301 135,303 +0.01(+1.61%)
Apr 28, 2023 0.6200 0.6384 0.6100 0.6201 141,173 +0.00(+0.70%)
Apr 27, 2023 0.6331 0.6331 0.5900 0.6158 383,929 -0.02(-3.71%)
Apr 26, 2023 0.6500 0.6598 0.6300 0.6395 384,700 -0.00(-0.08%)
Apr 25, 2023 0.6300 0.6558 0.6206 0.6400 625,725 -0.00(-0.39%)
Apr 24, 2023 0.6300 0.6510 0.6300 0.6425 235,958 +0.00(+0.39%)
Apr 21, 2023 0.6200 0.6404 0.6200 0.6400 290,473 -0.01(-0.79%)
Apr 20, 2023 0.6900 0.6940 0.6200 0.6451 694,569 -0.04(-6.51%)
Apr 19, 2023 0.6874 0.7000 0.6743 0.6900 387,546 -0.01(-1.29%)
Apr 18, 2023 0.7050 0.7132 0.6802 0.6990 183,742 +0.01(+2.16%)
Apr 17, 2023 0.7085 0.7200 0.6800 0.6842 259,026 -0.02(-3.43%)
Apr 14, 2023 0.7065 0.7200 0.6925 0.7085 271,190 +0.00(+0.21%)
Apr 13, 2023 0.6920 0.7200 0.6140 0.7070 968,603 +0.00(+0.30%)
Apr 12, 2023 0.6900 0.7050 0.6650 0.7049 468,749 +0.02(+3.12%)
Apr 11, 2023 0.6469 0.6850 0.6469 0.6836 588,312 +0.03(+5.15%)
Apr 10, 2023 0.6700 0.6700 0.6351 0.6501 240,296 +0.00(+0.00%)
Apr 06, 2023 0.6400 0.6699 0.6209 0.6501 450,122 +0.03(+4.17%)
Apr 05, 2023 0.6500 0.6500 0.6240 0.6241 222,782 -0.01(-1.19%)
Apr 04, 2023 0.6300 0.6600 0.6182 0.6316 634,993 +0.01(+1.06%)
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.