Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galway Metals Inc (TSV: GWM )

0.3350 +0.0050 (+1.52%)
Streaming Delayed Price Updated: 9:34 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 (%)
Oct 31, 2018 0.1850 0.1850 0.1850 0.1850 18,000 -0.01(-2.63%)
Oct 30, 2018 0.1900 0.1900 0.1900 0.1900 12,500 +0.01(+2.70%)
Oct 26, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 25, 2018 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Oct 24, 2018 0.1900 0.1900 0.1900 0.1900 6,665 -0.01(-5.00%)
Oct 23, 2018 0.1950 0.2050 0.1950 0.2000 119,000 +0.02(+8.11%)
Oct 22, 2018 0.1900 0.1900 0.1850 0.1850 16,818 -0.01(-5.13%)
Oct 17, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Oct 16, 2018 0.1800 0.2000 0.1800 0.2000 44,443 +0.02(+8.11%)
Oct 15, 2018 0.1750 0.1850 0.1750 0.1850 18,000 +0.02(+15.62%)
Oct 12, 2018 0.1550 0.1650 0.1550 0.1600 77,500 +0.00(+0.00%)
Oct 11, 2018 0.1650 0.1650 0.1600 0.1600 125,000 +0.00(+0.00%)
Oct 10, 2018 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-5.88%)
Oct 09, 2018 0.1700 0.1700 0.1700 0.1700 4,100 +0.01(+3.03%)
Oct 05, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 04, 2018 0.1700 0.1700 0.1650 0.1650 113,332 -0.01(-8.33%)
Oct 03, 2018 0.1700 0.1800 0.1700 0.1800 13,000 +0.01(+5.88%)
Oct 02, 2018 0.1750 0.1750 0.1700 0.1700 32,000 +0.00(+0.00%)
Oct 01, 2018 0.1600 0.1700 0.1600 0.1700 4,500 +0.00(+0.00%)
Sep 28, 2018 0.1650 0.1700 0.1550 0.1700 80,900 +0.01(+3.03%)
Sep 27, 2018 0.1700 0.1800 0.1650 0.1650 149,000 -0.01(-2.94%)
Sep 26, 2018 0.1800 0.1800 0.1700 0.1700 182,166 -0.00(-2.86%)
Sep 25, 2018 0.2000 0.2000 0.1750 0.1750 76,500 -0.03(-12.50%)
Sep 24, 2018 0.2050 0.2050 0.2000 0.2000 55,100 -0.00(-2.44%)
Sep 21, 2018 0.2050 0.2050 0.2050 0.2050 49,000 +0.00(+0.00%)
Sep 20, 2018 0.2050 0.2100 0.2050 0.2050 85,000 +0.00(+0.00%)
Sep 19, 2018 0.2050 0.2050 0.2050 0.2050 5,000 -0.01(-4.65%)
Sep 17, 2018 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Sep 14, 2018 0.2200 0.2200 0.2200 0.2200 36,500 -0.01(-4.35%)
Sep 13, 2018 0.2300 0.2300 0.2300 0.2300 3,332 +0.00(+0.00%)
Sep 12, 2018 0.2300 0.2300 0.2300 0.2300 35,016 -0.01(-6.12%)
Sep 10, 2018 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Sep 07, 2018 0.2400 0.2400 0.2300 0.2300 115,000 +0.01(+4.55%)
Sep 06, 2018 0.2150 0.2950 0.2150 0.2200 295,000 +0.01(+2.33%)
Sep 05, 2018 0.2150 0.2150 0.2150 0.2150 12,000 +0.00(+0.00%)
Sep 04, 2018 0.2150 0.2150 0.2150 0.2150 7,500 +0.00(+0.00%)
Aug 31, 2018 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
Aug 30, 2018 0.2300 0.2300 0.2200 0.2300 61,000 +0.00(+0.00%)
Aug 29, 2018 0.2350 0.2350 0.2250 0.2300 78,500 -0.00(-2.13%)
Aug 28, 2018 0.2300 0.2350 0.2250 0.2350 151,000 +0.01(+6.82%)
Aug 27, 2018 0.2000 0.2300 0.2000 0.2200 389,000 +0.04(+18.92%)
Aug 24, 2018 0.1950 0.1950 0.1800 0.1850 80,832 +0.00(+0.00%)
Aug 22, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 21, 2018 0.1900 0.1950 0.1850 0.1850 18,932 +0.00(+0.00%)
Aug 20, 2018 0.1900 0.1900 0.1800 0.1850 65,500 -0.02(-7.50%)
Aug 17, 2018 0.1900 0.2000 0.1800 0.2000 25,833 +0.02(+11.11%)
Aug 15, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Aug 14, 2018 0.1950 0.1950 0.1800 0.1850 39,166 -0.01(-5.13%)
Aug 13, 2018 0.2000 0.2000 0.1900 0.1950 22,500 +0.01(+2.63%)
Aug 10, 2018 0.1900 0.1950 0.1900 0.1900 47,500 +0.01(+2.70%)
Aug 09, 2018 0.1750 0.2000 0.1750 0.1850 35,000 +0.01(+8.82%)
Aug 08, 2018 0.1800 0.1800 0.1700 0.1700 27,500 -0.01(-5.56%)
Aug 07, 2018 0.1750 0.1800 0.1750 0.1800 50,500 +0.00(+0.00%)
Aug 03, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 01, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jul 31, 2018 0.1900 0.1900 0.1850 0.1850 64,198 -0.01(-2.63%)
Jul 30, 2018 0.1950 0.1950 0.1900 0.1900 22,500 -0.01(-2.56%)
Jul 27, 2018 0.2000 0.2000 0.1950 0.1950 2,000 -0.01(-2.50%)
Jul 26, 2018 0.1900 0.2050 0.1900 0.2000 101,600 +0.02(+11.11%)
Jul 25, 2018 0.1800 0.1800 0.1800 0.1800 7,600 +0.01(+2.86%)
Jul 23, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jul 20, 2018 0.1800 0.1900 0.1750 0.1800 34,500 -0.01(-2.70%)
Jul 19, 2018 0.1850 0.1850 0.1850 0.1850 10,000 +0.00(+0.00%)
Jul 18, 2018 0.1800 0.1850 0.1800 0.1850 9,300 +0.01(+5.71%)
Jul 17, 2018 0.2050 0.2050 0.1750 0.1750 52,000 -0.02(-10.26%)
Jul 16, 2018 0.1950 0.1950 0.1950 0.1950 30,000 +0.01(+2.63%)
Jul 13, 2018 0.2000 0.2000 0.1900 0.1900 30,600 -0.01(-5.00%)
Jul 11, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Jul 10, 2018 0.2100 0.2100 0.2050 0.2050 3,000 -0.01(-2.38%)
Jul 06, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 05, 2018 0.2100 0.2100 0.2100 0.2100 1,500 +0.01(+5.00%)
Jun 29, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 28, 2018 0.2100 0.2100 0.2000 0.2000 37,000 -0.02(-9.09%)
Jun 26, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jun 21, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jun 20, 2018 0.2150 0.2200 0.2150 0.2200 34,833 -0.01(-4.35%)
Jun 19, 2018 0.2300 0.2300 0.2300 0.2300 19,500 -0.01(-4.17%)
Jun 15, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jun 14, 2018 0.2300 0.2300 0.2300 0.2300 62,542 +0.00(+0.00%)
Jun 13, 2018 0.2250 0.2300 0.2250 0.2300 19,500 +0.03(+15.00%)
Jun 12, 2018 0.2100 0.2100 0.2000 0.2000 23,100 -0.03(-13.04%)
Jun 11, 2018 0.2300 0.2300 0.2300 0.2300 10,000 +0.02(+6.98%)
Jun 08, 2018 0.2200 0.2200 0.2150 0.2150 35,000 -0.02(-6.52%)
Jun 07, 2018 0.2300 0.2300 0.2300 0.2300 1,500 +0.02(+9.52%)
Jun 06, 2018 0.2200 0.2200 0.2100 0.2100 18,800 -0.01(-4.55%)
Jun 05, 2018 0.2200 0.2200 0.2200 0.2200 7,000 -0.01(-2.22%)
Jun 04, 2018 0.2100 0.2250 0.2100 0.2250 30,500 +0.00(+0.00%)
Jun 01, 2018 0.2250 0.2250 0.2250 0.2250 3,045 +0.01(+2.27%)
May 31, 2018 0.2200 0.2200 0.2200 0.2200 9,500 +0.00(+0.00%)
May 30, 2018 0.2200 0.2200 0.2200 0.2200 666 +0.02(+10.00%)
May 28, 2018 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
May 25, 2018 0.2250 0.2300 0.2100 0.2300 45,500 +0.01(+2.22%)
May 24, 2018 0.2250 0.2250 0.2250 0.2250 19,000 +0.02(+7.14%)
May 23, 2018 0.2200 0.2200 0.2100 0.2100 24,500 -0.01(-4.55%)
May 22, 2018 0.2200 0.2200 0.2200 0.2200 28,500 +0.00(+0.00%)
May 16, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 15, 2018 0.2100 0.2200 0.2050 0.2200 42,000 +0.01(+4.76%)
May 14, 2018 0.2050 0.2100 0.2050 0.2100 52,500 +0.00(+0.00%)
May 11, 2018 0.2100 0.2100 0.2100 0.2100 65,000 -0.01(-4.55%)
May 10, 2018 0.2200 0.2200 0.2200 0.2200 10,804 -0.01(-4.35%)
May 08, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 07, 2018 0.2200 0.2300 0.2100 0.2300 21,750 -0.00(-2.13%)
May 04, 2018 0.2450 0.2500 0.2200 0.2350 39,500 -0.01(-2.08%)
May 03, 2018 0.2400 0.2400 0.2400 0.2400 148,000 +0.00(+0.00%)
May 02, 2018 0.2400 0.2750 0.2400 0.2400 72,732 +0.02(+9.09%)
May 01, 2018 0.2200 0.2200 0.2200 0.2200 42,000 +0.01(+2.33%)
Apr 30, 2018 0.2200 0.2200 0.2150 0.2150 12,500 -0.02(-10.42%)
Apr 27, 2018 0.2400 0.2400 0.2400 0.2400 88,500 +0.01(+2.13%)
Apr 26, 2018 0.2350 0.2350 0.2350 0.2350 25,000 +0.02(+9.30%)
Apr 25, 2018 0.2450 0.2450 0.2150 0.2150 19,500 -0.03(-12.24%)
Apr 23, 2018 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Apr 20, 2018 0.2450 0.2500 0.2450 0.2450 85,000 +0.02(+11.36%)
Apr 18, 2018 0.2200 0.2200 0.2200 498 +0.01(+2.33%)
Apr 16, 2018 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Apr 13, 2018 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Apr 12, 2018 0.2450 0.2450 0.2200 0.2200 8,433 -0.01(-6.38%)
Apr 11, 2018 0.2300 0.2350 0.2200 0.2350 179,333 +0.01(+4.44%)
Apr 10, 2018 0.2250 0.2400 0.2250 0.2250 61,000 -0.01(-6.25%)
Apr 09, 2018 0.2350 0.2400 0.2350 0.2400 115,000 +0.01(+6.67%)
Apr 06, 2018 0.2300 0.2300 0.2250 0.2250 64,033 -0.02(-10.00%)
Apr 05, 2018 0.2250 0.2500 0.2250 0.2500 47,560 +0.04(+16.28%)
Apr 04, 2018 0.2150 0.2150 0.2150 0.2150 500 -0.01(-2.27%)
Apr 02, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Mar 29, 2018 0.2250 0.2250 0.2250 0 -0.02(-8.16%)
Mar 28, 2018 0.2450 0.2450 0.2450 0.2450 37,000 +0.01(+2.08%)
Mar 27, 2018 0.2250 0.2400 0.2250 0.2400 20,497 +0.01(+4.35%)
Mar 26, 2018 0.2250 0.2300 0.2250 0.2300 30,200 -0.01(-4.17%)
Mar 22, 2018 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Mar 21, 2018 0.2250 0.2250 0.2250 0.2250 15,000 -0.01(-2.17%)
Mar 20, 2018 0.2300 0.2300 0.2300 0.2300 100,500 +0.00(+0.00%)
Mar 19, 2018 0.2350 0.2350 0.2300 0.2300 30,000 +0.01(+2.22%)
Mar 16, 2018 0.2300 0.2300 0.2200 0.2250 57,500 -0.01(-2.17%)
Mar 15, 2018 0.2300 0.2300 0.2300 0.2300 35,000 +0.00(+0.00%)
Mar 14, 2018 0.2300 0.2300 0.2300 0.2300 20,000 -0.00(-2.13%)
Mar 13, 2018 0.2300 0.2350 0.2100 0.2350 53,000 -0.01(-4.08%)
Mar 12, 2018 0.2350 0.2450 0.2300 0.2450 69,500 +0.01(+4.26%)
Mar 09, 2018 0.2350 0.2350 0.2350 0.2350 28,410 -0.01(-4.08%)
Mar 08, 2018 0.2400 0.2450 0.2400 0.2450 33,000 +0.01(+2.08%)
Mar 07, 2018 0.2400 0.2400 0.2400 0.2400 15,000 -0.02(-5.88%)
Mar 06, 2018 0.2450 0.2550 0.2350 0.2550 50,996 +0.00(+0.00%)
Mar 05, 2018 0.2550 0.2550 0.2550 0.2550 10,000 +0.01(+2.00%)
Mar 02, 2018 0.2450 0.2500 0.2450 0.2500 34,000 +0.00(+0.00%)
Mar 01, 2018 0.2500 0.2500 0.2400 0.2500 31,000 +0.00(+0.00%)
Feb 28, 2018 0.2350 0.2550 0.2350 0.2500 53,500 +0.02(+6.38%)
Feb 27, 2018 0.2400 0.2400 0.2300 0.2350 42,143 -0.01(-2.08%)
Feb 26, 2018 0.2525 0.2525 0.2400 0.2400 347,000 -0.02(-5.88%)
Feb 23, 2018 0.2550 0.2550 0.2550 0.2550 63,500 -0.01(-1.92%)
Feb 22, 2018 0.2600 0.2600 0.2600 0.2600 120,283 -0.01(-1.89%)
Feb 21, 2018 0.2650 0.2650 0.2650 0.2650 8,000 +0.01(+1.92%)
Feb 20, 2018 0.2700 0.2700 0.2500 0.2600 37,600 +0.00(+0.00%)
Feb 16, 2018 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Feb 15, 2018 0.2600 0.2600 0.2550 0.2550 4,000 -0.02(-7.27%)
Feb 14, 2018 0.2800 0.2800 0.2700 0.2750 39,000 -0.01(-1.79%)
Feb 13, 2018 0.2800 0.2800 0.2800 0.2800 6,000 -0.00(-1.75%)
Feb 09, 2018 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Feb 08, 2018 0.2750 0.2850 0.2750 0.2850 43,000 +0.02(+9.62%)
Feb 07, 2018 0.2600 0.2600 0.2600 0.2600 20,700 +0.01(+4.00%)
Feb 06, 2018 0.2500 0.2550 0.2500 0.2500 142,000 -0.02(-5.66%)
Feb 05, 2018 0.2800 0.2800 0.2800 0.2650 82,130 -0.02(-5.36%)
Feb 02, 2018 0.2800 0.2800 0.2800 0.2800 40,000 -0.01(-3.45%)
Feb 01, 2018 0.2800 0.2900 0.2800 0.2900 45,500 +0.01(+3.57%)
Jan 31, 2018 0.2750 0.2800 0.2700 0.2800 105,433 -0.00(-1.75%)
Jan 30, 2018 0.3100 0.3050 0.2850 0.2850 78,460 -0.02(-6.56%)
Jan 29, 2018 0.2850 0.3050 0.2500 0.3050 799,050 -0.03(-8.96%)
Jan 26, 2018 0.3350 0.3350 0.3350 0.3350 1,000 -0.01(-1.47%)
Jan 25, 2018 0.3550 0.3550 0.3400 0.3400 19,700 -0.01(-4.23%)
Jan 24, 2018 0.3350 0.3550 0.3350 0.3550 23,500 +0.02(+5.97%)
Jan 23, 2018 0.3300 0.3400 0.3300 0.3350 40,166 +0.00(+0.00%)
Jan 22, 2018 0.3450 0.3450 0.3350 0.3350 42,500 -0.01(-2.90%)
Jan 19, 2018 0.3550 0.3550 0.3450 0.3450 25,200 +0.01(+4.55%)
Jan 18, 2018 0.3400 0.3400 0.3300 0.3300 6,500 -0.01(-1.49%)
Jan 17, 2018 0.3350 0.3350 0.3350 0.3350 10,500 +0.00(+0.00%)
Jan 16, 2018 0.3550 0.3550 0.3350 0.3350 48,200 -0.02(-5.63%)
Jan 15, 2018 0.3700 0.3700 0.3550 0.3550 15,000 -0.03(-6.58%)
Jan 12, 2018 0.3700 0.3800 0.3500 0.3800 22,133 +0.01(+2.70%)
Jan 11, 2018 0.3600 0.3800 0.3600 0.3700 62,543 +0.01(+2.78%)
Jan 09, 2018 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Jan 08, 2018 0.3600 0.3600 0.3550 0.3550 26,716 -0.01(-1.39%)
Jan 05, 2018 0.3600 0.3600 0.3550 0.3600 12,233 -0.01(-1.37%)
Jan 04, 2018 0.3650 0.3650 0.3550 0.3650 24,333 -0.02(-3.95%)
Jan 03, 2018 0.3600 0.3800 0.3600 0.3800 7,133 +0.03(+7.04%)
Jan 02, 2018 0.3550 0.3550 0.3550 0.3550 5,500 +0.01(+1.43%)
Dec 29, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 28, 2017 0.3500 0.3500 0.3500 0.3500 1,300 +0.00(+0.00%)
Dec 27, 2017 0.3850 0.3850 0.3500 0.3500 109,000 -0.01(-2.78%)
Dec 22, 2017 0.3900 0.3900 0.3600 0.3600 19,500 +0.00(+0.00%)
Dec 21, 2017 0.3650 0.3650 0.3600 0.3600 40,500 -0.01(-1.37%)
Dec 20, 2017 0.3650 0.3650 0.3650 0.3650 13,500 +0.02(+4.29%)
Dec 18, 2017 0.3500 0.3500 0.3500 0 -0.03(-6.67%)
Dec 15, 2017 0.3750 0.3750 0.3750 0.3750 1,800 +0.01(+1.35%)
Dec 14, 2017 0.3900 0.3900 0.3700 0.3700 3,538 -0.02(-5.13%)
Dec 13, 2017 0.3750 0.3900 0.3750 0.3900 13,987 +0.01(+1.30%)
Dec 08, 2017 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Dec 07, 2017 0.3750 0.3900 0.3750 0.3900 3,500 +0.03(+6.85%)
Dec 06, 2017 0.3650 0.3650 0.3650 0.3650 29,265 +0.01(+1.39%)
Dec 05, 2017 0.3850 0.3850 0.3600 0.3600 118,841 -0.01(-1.37%)
Dec 04, 2017 0.3600 0.3750 0.3600 0.3650 51,833 +0.01(+1.39%)
Dec 01, 2017 0.3450 0.3600 0.3400 0.3600 17,500 -0.02(-5.26%)
Nov 30, 2017 0.3900 0.3900 0.3800 0.3800 12,725 +0.01(+1.33%)
Nov 29, 2017 0.3800 0.3800 0.3750 0.3750 8,166 -0.01(-2.60%)
Nov 28, 2017 0.3800 0.3850 0.3500 0.3850 31,143 +0.01(+2.67%)
Nov 27, 2017 0.3750 0.3750 0.3700 0.3750 47,002 +0.03(+10.29%)
Nov 24, 2017 0.3500 0.3500 0.3400 0.3400 9,500 -0.03(-9.33%)
Nov 22, 2017 0.3750 0.3750 0.3750 0 -0.02(-3.85%)
Nov 21, 2017 0.3700 0.3900 0.3700 0.3900 243,728 +0.02(+5.41%)
Nov 20, 2017 0.3550 0.3700 0.3550 0.3700 42,600 +0.02(+4.23%)
Nov 17, 2017 0.3600 0.3600 0.3550 0.3550 69,000 +0.01(+1.43%)
Nov 16, 2017 0.3400 0.3500 0.3400 0.3500 4,000 +0.02(+6.06%)
Nov 15, 2017 0.3500 0.3500 0.3300 0.3300 53,500 -0.01(-4.35%)
Nov 14, 2017 0.3550 0.3550 0.3450 0.3450 25,500 -0.01(-1.43%)
Nov 13, 2017 0.3600 0.3600 0.3500 0.3500 86,833 +0.00(+0.00%)
Nov 10, 2017 0.3550 0.3550 0.3500 0.3500 34,493 -0.01(-2.78%)
Nov 09, 2017 0.3600 0.3600 0.3500 0.3600 29,000 +0.00(+0.00%)
Nov 08, 2017 0.3600 0.3600 0.3600 0.3600 15,100 +0.01(+1.41%)
Nov 07, 2017 0.3550 0.3550 0.3500 0.3550 4,666 +0.01(+1.43%)
Nov 06, 2017 0.3600 0.3600 0.3500 0.3500 76,500 -0.01(-2.78%)
Nov 03, 2017 0.3500 0.3600 0.3500 0.3600 4,000 +0.01(+2.86%)
Nov 02, 2017 0.3600 0.3600 0.3500 0.3500 55,200 -0.01(-2.78%)
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.