Galway Metals Inc (TSV: GWM )

0.3600 -0.0050 (-1.37%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.3200 0.3200 0.3200 0.3200 98,500 -0.01(-1.54%)
May 29, 2019 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
May 28, 2019 0.3200 0.3250 0.3200 0.3250 54,000 +0.00(+0.00%)
May 27, 2019 0.3250 0.3250 0.3250 0.3250 12,000 +0.02(+4.84%)
May 24, 2019 0.3100 0.3100 0.3100 0.3100 22,000 +0.00(+0.00%)
May 23, 2019 0.3150 0.3200 0.3100 0.3100 88,000 +0.00(+0.00%)
May 22, 2019 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+1.64%)
May 21, 2019 0.3100 0.3100 0.3050 0.3050 54,900 -0.01(-3.17%)
May 17, 2019 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
May 16, 2019 0.3250 0.3250 0.3100 0.3200 119,000 -0.01(-3.03%)
May 15, 2019 0.3150 0.3350 0.3150 0.3300 66,871 +0.02(+6.45%)
May 14, 2019 0.3100 0.3250 0.3100 0.3100 118,500 +0.01(+1.64%)
May 13, 2019 0.3050 0.3100 0.3050 0.3050 41,300 +0.01(+1.67%)
May 10, 2019 0.3100 0.3100 0.3000 0.3000 44,000 -0.01(-3.23%)
May 09, 2019 0.3000 0.3100 0.3000 0.3100 241,400 +0.01(+3.33%)
May 08, 2019 0.3000 0.3000 0.3000 0.3000 36,000 -0.01(-1.64%)
May 07, 2019 0.2900 0.3050 0.2900 0.3050 35,666 +0.01(+1.67%)
May 06, 2019 0.3100 0.3100 0.3000 0.3000 14,500 +0.02(+5.26%)
May 03, 2019 0.2800 0.2900 0.2800 0.2850 26,651 +0.00(+1.79%)
May 02, 2019 0.3000 0.3000 0.2800 0.2800 44,499 -0.02(-8.20%)
Apr 30, 2019 0.3050 0.3050 0.3050 0 +0.02(+5.17%)
Apr 29, 2019 0.3000 0.3000 0.2900 0.2900 10,100 +0.00(+0.00%)
Apr 26, 2019 0.3100 0.3100 0.2900 0.2900 69,232 +0.00(+0.00%)
Apr 25, 2019 0.2750 0.3100 0.2750 0.2900 108,850 +0.00(+0.00%)
Apr 24, 2019 0.2850 0.2900 0.2850 0.2900 93,166 +0.00(+0.00%)
Apr 23, 2019 0.3100 0.3100 0.2750 0.2900 109,900 -0.02(-6.45%)
Apr 22, 2019 0.3300 0.3300 0.3100 0.3100 16,500 -0.02(-6.06%)
Apr 18, 2019 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Apr 17, 2019 0.3050 0.3150 0.3050 0.3150 36,500 +0.01(+3.28%)
Apr 16, 2019 0.3000 0.3150 0.3000 0.3050 29,550 +0.00(+0.00%)
Apr 15, 2019 0.3000 0.3100 0.3000 0.3050 91,000 +0.01(+3.39%)
Apr 12, 2019 0.2800 0.3100 0.2800 0.2950 96,000 +0.03(+13.46%)
Apr 11, 2019 0.2800 0.2800 0.2500 0.2600 287,780 -0.02(-7.14%)
Apr 10, 2019 0.2950 0.2950 0.2750 0.2800 195,000 -0.02(-6.67%)
Apr 09, 2019 0.3100 0.3100 0.3000 0.3000 97,000 +0.00(+0.00%)
Apr 08, 2019 0.3250 0.3250 0.3000 0.3000 50,500 -0.03(-7.69%)
Apr 05, 2019 0.3150 0.3250 0.3150 0.3250 34,500 +0.01(+3.17%)
Apr 04, 2019 0.3150 0.3150 0.3100 0.3150 28,563 -0.01(-3.08%)
Apr 03, 2019 0.3150 0.3250 0.3150 0.3250 46,947 +0.03(+8.33%)
Apr 02, 2019 0.3100 0.3100 0.3000 0.3000 55,000 +0.00(+0.00%)
Apr 01, 2019 0.3300 0.3350 0.3000 0.3000 67,600 -0.03(-9.09%)
Mar 29, 2019 0.3200 0.3300 0.3200 0.3300 26,500 +0.02(+4.76%)
Mar 28, 2019 0.3150 0.3150 0.3150 0.3150 25,500 +0.00(+0.00%)
Mar 27, 2019 0.3250 0.3250 0.3150 0.3150 38,000 -0.01(-3.08%)
Mar 26, 2019 0.3150 0.3250 0.3150 0.3250 44,000 +0.01(+1.56%)
Mar 25, 2019 0.3150 0.3200 0.3150 0.3200 18,200 +0.01(+1.59%)
Mar 22, 2019 0.3300 0.3300 0.3150 0.3150 117,000 -0.01(-1.56%)
Mar 21, 2019 0.3250 0.3300 0.3200 0.3200 35,000 -0.01(-3.03%)
Mar 20, 2019 0.3300 0.3300 0.3250 0.3300 70,465 +0.01(+1.54%)
Mar 19, 2019 0.3250 0.3300 0.3200 0.3250 168,700 +0.00(+0.00%)
Mar 18, 2019 0.3400 0.3550 0.3200 0.3250 147,704 -0.02(-4.41%)
Mar 15, 2019 0.3450 0.3450 0.3350 0.3400 34,500 +0.00(+0.00%)
Mar 14, 2019 0.3400 0.3400 0.3350 0.3400 79,000 +0.00(+0.00%)
Mar 13, 2019 0.3450 0.3450 0.3400 0.3400 247,728 +0.00(+0.00%)
Mar 12, 2019 0.3500 0.3600 0.3400 0.3400 44,514 -0.01(-2.86%)
Mar 11, 2019 0.3800 0.3800 0.3400 0.3500 65,287 -0.01(-2.78%)
Mar 08, 2019 0.3600 0.3700 0.3250 0.3600 111,150 +0.00(+0.00%)
Mar 07, 2019 0.3600 0.3650 0.3500 0.3600 133,150 +0.00(+0.00%)
Mar 06, 2019 0.3950 0.3950 0.3500 0.3600 290,448 -0.02(-4.00%)
Mar 05, 2019 0.3800 0.3850 0.3700 0.3750 316,253 +0.01(+1.35%)
Mar 04, 2019 0.3750 0.3900 0.3600 0.3700 269,024 +0.01(+2.78%)
Mar 01, 2019 0.3200 0.3700 0.3050 0.3600 382,797 +0.06(+20.00%)
Feb 28, 2019 0.3400 0.3400 0.3000 0.3000 248,000 -0.01(-3.23%)
Feb 27, 2019 0.3100 0.3150 0.3100 0.3100 71,633 -0.02(-4.62%)
Feb 26, 2019 0.3300 0.3300 0.3000 0.3250 260,375 -0.01(-1.52%)
Feb 25, 2019 0.3150 0.3400 0.3000 0.3300 152,785 +0.02(+4.76%)
Feb 22, 2019 0.3150 0.3300 0.3150 0.3150 155,266 +0.00(+0.00%)
Feb 21, 2019 0.3400 0.3400 0.3150 0.3150 198,000 -0.03(-7.35%)
Feb 20, 2019 0.3400 0.3400 0.3300 0.3400 124,482 +0.00(+0.00%)
Feb 19, 2019 0.3700 0.3700 0.3350 0.3400 265,259 -0.02(-6.85%)
Feb 15, 2019 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Feb 14, 2019 0.3800 0.3800 0.3600 0.3600 278,852 -0.03(-7.69%)
Feb 13, 2019 0.3650 0.4400 0.3550 0.3900 1,685,580 +0.11(+41.82%)
Feb 12, 2019 0.2750 0.2750 0.2650 0.2750 91,650 +0.00(+0.00%)
Feb 11, 2019 0.2700 0.2750 0.2700 0.2750 209,500 +0.00(+0.00%)
Feb 08, 2019 0.2750 0.2750 0.2700 0.2750 8,500 +0.00(+0.00%)
Feb 07, 2019 0.2750 0.2750 0.2650 0.2750 61,750 -0.01(-1.79%)
Feb 06, 2019 0.2700 0.2800 0.2700 0.2800 72,166 +0.02(+5.66%)
Feb 05, 2019 0.2700 0.2700 0.2600 0.2650 46,423 +0.01(+1.92%)
Feb 04, 2019 0.2850 0.2850 0.2500 0.2600 232,798 -0.02(-8.77%)
Feb 01, 2019 0.2850 0.2900 0.2700 0.2850 68,500 +0.01(+3.64%)
Jan 31, 2019 0.3000 0.3000 0.2700 0.2750 132,300 -0.02(-8.33%)
Jan 30, 2019 0.3000 0.3000 0.2700 0.3000 142,190 +0.00(+0.00%)
Jan 29, 2019 0.2200 0.3000 0.2100 0.3000 542,671 +0.09(+42.86%)
Jan 28, 2019 0.2150 0.2150 0.1950 0.2100 25,332 +0.01(+5.00%)
Jan 25, 2019 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-4.76%)
Jan 24, 2019 0.2000 0.2100 0.2000 0.2100 56,300 +0.00(+0.00%)
Jan 23, 2019 0.1900 0.2150 0.1850 0.2100 229,564 +0.03(+16.67%)
Jan 22, 2019 0.1650 0.1800 0.1650 0.1800 2,333 +0.00(+0.00%)
Jan 21, 2019 0.1800 0.1800 0.1800 0.1800 10,500 +0.00(+0.00%)
Jan 18, 2019 0.1650 0.1800 0.1650 0.1800 78,000 +0.00(+0.00%)
Jan 16, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 15, 2019 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Jan 10, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 09, 2019 0.1800 0.1800 0.1800 0.1800 3,000 -0.02(-10.00%)
Jan 08, 2019 0.2000 0.2000 0.2000 0.2000 2,500 -0.02(-9.09%)
Jan 04, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 03, 2019 0.1900 0.2200 0.1900 0.2200 88,000 +0.03(+15.79%)
Jan 02, 2019 0.1850 0.1900 0.1850 0.1900 25,000 +0.01(+5.56%)
Dec 31, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Dec 28, 2018 0.1700 0.1700 0.1700 0.1700 3,500 -0.01(-5.56%)
Dec 27, 2018 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+9.09%)
Dec 24, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Dec 21, 2018 0.1650 0.1700 0.1650 0.1700 27,100 +0.01(+3.03%)
Dec 20, 2018 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
Dec 19, 2018 0.1700 0.1700 0.1700 0.1700 5,999 +0.01(+3.03%)
Dec 18, 2018 0.1700 0.1700 0.1600 0.1650 93,166 +0.00(+0.00%)
Dec 17, 2018 0.1850 0.1850 0.1650 0.1650 99,000 -0.02(-10.81%)
Dec 13, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 12, 2018 0.1850 0.1850 0.1850 0.1850 21,033 +0.00(+0.00%)
Dec 11, 2018 0.1900 0.1900 0.1850 0.1850 101,710 +0.00(+0.00%)
Dec 10, 2018 0.1850 0.1850 0.1850 0.1850 1,500 +0.00(+0.00%)
Dec 07, 2018 0.1850 0.1850 0.1800 0.1850 35,500 -0.02(-7.50%)
Dec 05, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 04, 2018 0.2000 0.2000 0.2000 0.2000 2,000 -0.02(-9.09%)
Dec 03, 2018 0.2200 0.2200 0.2200 0.2200 10,083 -0.01(-2.22%)
Nov 30, 2018 0.2250 0.2250 0.2250 0.2250 8,000 -0.01(-2.17%)
Nov 29, 2018 0.2000 0.2300 0.1850 0.2300 54,000 +0.04(+21.05%)
Nov 28, 2018 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Nov 27, 2018 0.2050 0.2050 0.1800 0.1900 49,311 -0.02(-11.63%)
Nov 26, 2018 0.1900 0.2150 0.1900 0.2150 106,100 +0.02(+13.16%)
Nov 23, 2018 0.1650 0.1900 0.1600 0.1900 23,000 +0.01(+5.56%)
Nov 22, 2018 0.1700 0.1800 0.1700 0.1800 80,000 +0.03(+20.00%)
Nov 21, 2018 0.1500 0.1500 0.1500 0.1500 7,500 -0.01(-3.23%)
Nov 20, 2018 0.1550 0.1550 0.1550 0.1550 10,300 +0.00(+0.00%)
Nov 19, 2018 0.1700 0.1700 0.1400 0.1550 73,500 -0.02(-8.82%)
Nov 16, 2018 0.1500 0.1700 0.1500 0.1700 200,498 +0.03(+21.43%)
Nov 15, 2018 0.1500 0.1600 0.1350 0.1400 255,300 -0.04(-22.22%)
Nov 14, 2018 0.1550 0.1800 0.1300 0.1800 384,700 +0.02(+16.13%)
Nov 13, 2018 0.1600 0.1600 0.1550 0.1550 59,000 -0.01(-3.13%)
Nov 12, 2018 0.1700 0.1700 0.1600 0.1600 25,300 -0.01(-8.57%)
Nov 09, 2018 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-2.78%)
Nov 08, 2018 0.1750 0.1800 0.1750 0.1800 116,500 -0.02(-10.00%)
Nov 06, 2018 0.2000 0.2000 0.2000 0 +0.03(+14.29%)
Nov 01, 2018 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
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%)
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.