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

Galway Metals Inc (TSV: GWM )

0.3800 -0.0100 (-2.56%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 17, 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 (%)
Nov 30, 2016 0.3000 0.3000 0.2900 0.3000 103,367 +0.01(+1.69%)
Nov 29, 2016 0.3100 0.3400 0.2950 0.2950 64,683 -0.02(-4.84%)
Nov 28, 2016 0.3350 0.3350 0.3000 0.3100 67,984 -0.02(-6.06%)
Nov 25, 2016 0.3300 0.3300 0.3300 0.3300 3,500 -0.01(-2.94%)
Nov 24, 2016 0.3150 0.3400 0.3150 0.3400 28,000 +0.01(+3.03%)
Nov 23, 2016 0.3400 0.3550 0.3300 0.3300 225,500 -0.04(-10.81%)
Nov 22, 2016 0.3500 0.3700 0.3400 0.3700 96,333 +0.02(+4.23%)
Nov 18, 2016 0.3550 0.3550 0.3550 0 -0.02(-4.05%)
Nov 17, 2016 0.3550 0.3700 0.3500 0.3700 60,500 +0.01(+1.37%)
Nov 15, 2016 0.3650 0.3650 0.3650 243 +0.01(+1.39%)
Nov 14, 2016 0.3600 0.3900 0.3500 0.3600 59,680 +0.00(+0.00%)
Nov 11, 2016 0.3800 0.4000 0.3600 0.3600 34,000 -0.04(-10.00%)
Nov 10, 2016 0.3850 0.4000 0.3850 0.4000 20,499 +0.02(+3.90%)
Nov 09, 2016 0.3850 0.4000 0.3850 0.3850 13,246 -0.02(-3.75%)
Nov 08, 2016 0.3850 0.4000 0.3800 0.4000 5,667 +0.00(+0.00%)
Nov 07, 2016 0.4100 0.4100 0.3750 0.4000 30,500 -0.03(-6.98%)
Nov 04, 2016 0.4150 0.4300 0.4050 0.4300 4,499 -0.01(-2.27%)
Nov 03, 2016 0.4050 0.4700 0.4050 0.4400 15,000 +0.03(+8.64%)
Nov 02, 2016 0.4200 0.4300 0.4050 0.4050 11,763 -0.03(-7.95%)
Nov 01, 2016 0.4500 0.4550 0.4300 0.4400 9,813 -0.06(-12.00%)
Oct 31, 2016 0.4500 0.5000 0.4000 0.5000 10,000 +0.03(+6.38%)
Oct 28, 2016 0.4650 0.4700 0.4650 0.4700 3,000 +0.02(+4.44%)
Oct 27, 2016 0.3900 0.5000 0.3900 0.4500 296,000 +0.08(+21.62%)
Oct 26, 2016 0.3300 0.3900 0.3300 0.3700 375,100 -0.02(-5.13%)
Oct 25, 2016 0.3800 0.3900 0.3800 0.3900 9,580 +0.00(+0.00%)
Oct 24, 2016 0.3800 0.3900 0.3800 0.3900 4,000 +0.00(+0.00%)
Oct 21, 2016 0.3750 0.3900 0.3750 0.3900 21,000 +0.01(+2.63%)
Oct 20, 2016 0.4000 0.4000 0.3800 0.3800 32,000 -0.02(-5.00%)
Oct 19, 2016 0.3950 0.4000 0.3950 0.4000 166,050 +0.00(+0.00%)
Oct 18, 2016 0.3950 0.4000 0.3850 0.4000 59,952 +0.02(+5.26%)
Oct 17, 2016 0.3950 0.4000 0.3800 0.3800 76,900 -0.02(-5.00%)
Oct 13, 2016 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Oct 12, 2016 0.4300 0.4500 0.4200 0.4500 77,461 +0.02(+4.65%)
Oct 11, 2016 0.4650 0.4900 0.4300 0.4300 93,333 -0.09(-17.31%)
Oct 07, 2016 0.5200 0.5200 0.5200 0 +0.05(+10.64%)
Oct 06, 2016 0.5000 0.5000 0.4500 0.4700 47,220 -0.01(-1.05%)
Oct 05, 2016 0.4950 0.5000 0.4600 0.4750 32,132 -0.02(-3.06%)
Oct 04, 2016 0.4850 0.5000 0.4650 0.4900 71,300 -0.02(-3.92%)
Oct 03, 2016 0.5000 0.5100 0.5000 0.5100 20,000 +0.01(+2.00%)
Sep 30, 2016 0.5000 0.5000 0.5000 0.5000 25,525 -0.02(-3.85%)
Sep 29, 2016 0.5300 0.5300 0.5100 0.5200 16,500 +0.02(+4.00%)
Sep 28, 2016 0.5300 0.5400 0.5000 0.5000 45,744 -0.01(-1.96%)
Sep 27, 2016 0.5400 0.5400 0.5100 0.5100 24,032 -0.03(-5.56%)
Sep 26, 2016 0.5000 0.5400 0.4850 0.5400 88,240 +0.04(+8.00%)
Sep 23, 2016 0.5100 0.5100 0.4850 0.5000 5,000 -0.03(-5.66%)
Sep 22, 2016 0.5000 0.5300 0.4800 0.5300 133,066 +0.02(+3.92%)
Sep 21, 2016 0.5000 0.5100 0.5000 0.5100 199,500 +0.00(+0.00%)
Sep 20, 2016 0.5000 0.5100 0.5000 0.5100 37,000 -0.02(-3.77%)
Sep 19, 2016 0.4900 0.5300 0.4500 0.5300 163,370 +0.04(+7.07%)
Sep 16, 2016 0.5200 0.5200 0.4950 0.4950 78,700 -0.03(-4.81%)
Sep 15, 2016 0.4850 0.5200 0.4850 0.5200 39,050 +0.02(+4.00%)
Sep 14, 2016 0.4850 0.5000 0.4850 0.5000 11,003 +0.01(+2.04%)
Sep 13, 2016 0.4850 0.4900 0.4850 0.4900 28,250 +0.00(+0.00%)
Sep 12, 2016 0.4900 0.4950 0.4900 0.4900 19,100 -0.03(-5.77%)
Sep 09, 2016 0.5000 0.5200 0.5000 0.5200 28,000 +0.00(+0.00%)
Sep 08, 2016 0.4900 0.5200 0.4900 0.5200 17,000 +0.01(+1.96%)
Sep 07, 2016 0.5100 0.5100 0.5100 0.5100 30,100 +0.00(+0.00%)
Sep 06, 2016 0.4950 0.5200 0.4950 0.5100 63,300 +0.00(+0.00%)
Sep 02, 2016 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Sep 01, 2016 0.4900 0.5300 0.4900 0.5300 59,200 +0.05(+9.28%)
Aug 31, 2016 0.5200 0.5200 0.4800 0.4850 113,050 -0.03(-4.90%)
Aug 30, 2016 0.5000 0.5600 0.5000 0.5100 433,865 -0.03(-5.56%)
Aug 29, 2016 0.4900 0.5400 0.4900 0.5400 203,040 +0.03(+5.88%)
Aug 26, 2016 0.5500 0.5600 0.5100 0.5100 155,728 -0.05(-8.93%)
Aug 25, 2016 0.5400 0.5600 0.5100 0.5600 112,550 +0.02(+3.70%)
Aug 24, 2016 0.5500 0.5500 0.5200 0.5400 92,202 -0.01(-1.82%)
Aug 23, 2016 0.5700 0.5800 0.5400 0.5500 76,700 -0.01(-1.79%)
Aug 22, 2016 0.5900 0.6200 0.5600 0.5600 281,966 +0.00(+0.00%)
Aug 19, 2016 0.6300 0.6400 0.5600 0.5600 168,266 -0.08(-12.50%)
Aug 18, 2016 0.5700 0.6500 0.5700 0.6400 694,422 +0.12(+23.08%)
Aug 17, 2016 0.5200 0.5300 0.5200 0.5200 245,000 +0.00(+0.00%)
Aug 16, 2016 0.4900 0.5200 0.4900 0.5200 65,165 +0.02(+4.00%)
Aug 15, 2016 0.5300 0.5500 0.5000 0.5000 232,333 +0.03(+5.26%)
Aug 12, 2016 0.5000 0.5000 0.4750 0.4750 142,360 -0.03(-5.00%)
Aug 11, 2016 0.5100 0.5100 0.4800 0.5000 185,333 +0.00(+0.00%)
Aug 10, 2016 0.5000 0.5200 0.4900 0.5000 180,383 +0.01(+2.04%)
Aug 09, 2016 0.5100 0.5100 0.4800 0.4900 212,976 -0.01(-2.00%)
Aug 08, 2016 0.4600 0.5600 0.4600 0.5000 1,043,325 +0.04(+8.70%)
Aug 05, 2016 0.4400 0.4600 0.4050 0.4600 417,742 +0.06(+15.00%)
Aug 04, 2016 0.3850 0.4450 0.3600 0.4000 937,269 +0.00(+0.00%)
Aug 03, 2016 0.2200 0.4000 0.2200 0.4000 2,813,047 +0.21(+110.53%)
Aug 02, 2016 0.1700 0.1900 0.1700 0.1900 138,933 +0.02(+11.76%)
Jul 29, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 28, 2016 0.1800 0.1800 0.1700 0.1700 20,000 -0.00(-2.86%)
Jul 27, 2016 0.1650 0.1750 0.1650 0.1750 285,580 +0.01(+6.06%)
Jul 26, 2016 0.1600 0.1650 0.1600 0.1650 43,531 +0.01(+3.13%)
Jul 25, 2016 0.1600 0.1600 0.1600 0.1600 25,500 +0.00(+0.00%)
Jul 22, 2016 0.1500 0.1600 0.1500 0.1600 38,833 +0.01(+3.23%)
Jul 21, 2016 0.1550 0.1600 0.1550 0.1550 21,016 +0.01(+3.33%)
Jul 20, 2016 0.1550 0.1550 0.1500 0.1500 50,000 -0.01(-6.25%)
Jul 19, 2016 0.1600 0.1600 0.1600 0.1600 4,000 +0.00(+0.00%)
Jul 18, 2016 0.1800 0.1800 0.1600 0.1600 18,300 +0.00(+0.00%)
Jul 15, 2016 0.1600 0.1600 0.1600 0.1600 12,333 -0.01(-3.03%)
Jul 14, 2016 0.1650 0.1650 0.1500 0.1650 28,499 +0.01(+6.45%)
Jul 13, 2016 0.1400 0.1550 0.1400 0.1550 103,000 -0.02(-8.82%)
Jul 12, 2016 0.1700 0.1700 0.1700 0.1700 101,500 +0.00(+0.00%)
Jul 11, 2016 0.1700 0.1700 0.1500 0.1700 93,116 +0.00(+0.00%)
Jul 08, 2016 0.1600 0.1700 0.1600 0.1700 70,000 +0.02(+13.33%)
Jul 05, 2016 0.1500 0.1500 0.1500 0.1500 281,050 +0.00(+0.00%)
Jul 04, 2016 0.1500 0.1500 0.1500 0.1500 50,000 +0.00(+0.00%)
Jun 30, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 29, 2016 0.1500 0.1600 0.1300 0.1500 211,000 +0.00(+0.00%)
Jun 28, 2016 0.1500 0.1500 0.1500 0.1500 23,000 +0.01(+7.14%)
Jun 27, 2016 0.1500 0.1500 0.1400 0.1400 61,266 +0.01(+7.69%)
Jun 24, 2016 0.1350 0.1500 0.1300 0.1300 267,631 +0.00(+0.00%)
Jun 23, 2016 0.1300 0.1300 0.1300 0.1300 9,500 -0.01(-10.34%)
Jun 21, 2016 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Jun 20, 2016 0.1300 0.1300 0.1300 0.1300 8,666 -0.01(-10.34%)
Jun 17, 2016 0.1300 0.1450 0.1300 0.1450 11,121 +0.00(+0.00%)
Jun 16, 2016 0.1450 0.1450 0.1450 0.1450 37,500 +0.00(+3.57%)
Jun 15, 2016 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Jun 14, 2016 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+7.69%)
Jun 13, 2016 0.1450 0.1450 0.1300 0.1300 86,166 -0.01(-10.34%)
Jun 10, 2016 0.1300 0.1450 0.1300 0.1450 92,473 +0.01(+11.54%)
Jun 09, 2016 0.1250 0.1300 0.1250 0.1300 1,733 +0.01(+4.00%)
Jun 08, 2016 0.1250 0.1250 0.1250 0.1250 10,444 +0.00(+0.00%)
Jun 07, 2016 0.1250 0.1250 0.1250 0.1250 7,000 +0.00(+0.00%)
Jun 06, 2016 0.1500 0.1500 0.1250 0.1250 35,000 -0.01(-7.41%)
Jun 03, 2016 0.1350 0.1350 0.1350 0.1350 6,666 +0.02(+12.50%)
Jun 01, 2016 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 31, 2016 0.1250 0.1300 0.1200 0.1300 117,000 +0.01(+8.33%)
May 30, 2016 0.1200 0.1200 0.1200 0.1200 34,000 +0.00(+0.00%)
May 27, 2016 0.1200 0.1300 0.1200 0.1200 45,783 -0.02(-14.29%)
May 25, 2016 0.1400 0.1400 0.1400 333 +0.01(+3.70%)
May 24, 2016 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
May 18, 2016 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 17, 2016 0.1400 0.1400 0.1350 0.1400 181,166 +0.00(+0.00%)
May 16, 2016 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
May 13, 2016 0.1400 0.1400 0.1400 0.1400 50,000 -0.02(-15.15%)
May 12, 2016 0.1400 0.1650 0.1400 0.1650 100,500 +0.00(+0.00%)
May 10, 2016 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
May 03, 2016 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
May 02, 2016 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.45%)
Apr 29, 2016 0.1450 0.1500 0.1450 0.1450 58,823 +0.00(+0.00%)
Apr 28, 2016 0.1400 0.1450 0.1400 0.1450 248,033 +0.01(+7.41%)
Apr 26, 2016 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Apr 20, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Apr 19, 2016 0.1350 0.1400 0.1350 0.1400 140,000 +0.01(+7.69%)
Apr 18, 2016 0.1400 0.1400 0.1200 0.1300 50,006 -0.01(-7.14%)
Apr 15, 2016 0.1400 0.1450 0.1400 0.1400 385,833 +0.00(+0.00%)
Apr 14, 2016 0.1400 0.1400 0.1400 0.1400 11,000 +0.00(+0.00%)
Apr 13, 2016 0.1400 0.1400 0.1400 0.1400 198,000 +0.00(+0.00%)
Apr 12, 2016 0.1300 0.1400 0.1300 0.1400 1,833 +0.00(+0.00%)
Apr 11, 2016 0.1400 0.1450 0.1400 0.1400 539,624 +0.00(+0.00%)
Apr 07, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Apr 06, 2016 0.1350 0.1350 0.1300 0.1300 202,000 +0.00(+0.00%)
Apr 05, 2016 0.1300 0.1350 0.1300 0.1300 593,000 +0.01(+8.33%)
Apr 04, 2016 0.1200 0.1200 0.1200 0.1200 6,500 -0.01(-7.69%)
Apr 01, 2016 0.1300 0.1300 0.1250 0.1300 100,100 +0.00(+0.00%)
Mar 31, 2016 0.1200 0.1300 0.1200 0.1300 218,000 +0.01(+8.33%)
Mar 30, 2016 0.1150 0.1200 0.1150 0.1200 440,274 +0.01(+14.29%)
Mar 29, 2016 0.1050 0.1150 0.1050 0.1050 65,910 +0.00(+0.00%)
Mar 28, 2016 0.1050 0.1050 0.1050 0.1050 1,500 -0.01(-4.55%)
Mar 24, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Mar 23, 2016 0.1000 0.1000 0.1000 0.1000 2,133 -0.00(-4.76%)
Mar 22, 2016 0.1000 0.1050 0.1000 0.1050 25,800 -0.01(-4.55%)
Mar 18, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Mar 17, 2016 0.1050 0.1050 0.1050 0.1050 89,830 +0.00(+2.44%)
Mar 15, 2016 0.1025 0.1025 0.1025 0 +0.00(+0.00%)
Mar 14, 2016 0.1025 0.1025 0.1025 0.1025 20,002 +0.00(+2.50%)
Mar 11, 2016 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Mar 09, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 08, 2016 0.1000 0.1000 0.1000 0.1000 16,357 +0.00(+0.00%)
Mar 07, 2016 0.1000 0.1000 0.1000 0.1000 1,666 +0.00(+0.00%)
Mar 04, 2016 0.1000 0.1000 0.1000 15,983 +0.00(+0.00%)
Mar 03, 2016 0.1050 0.1050 0.1000 0.1000 8,000 -0.01(-9.09%)
Mar 02, 2016 0.1100 0.1250 0.1100 0.1100 37,000 +0.00(+0.00%)
Mar 01, 2016 0.1050 0.1100 0.1050 0.1100 100,000 +0.01(+4.76%)
Feb 29, 2016 0.1000 0.1050 0.1000 0.1050 79,733 +0.01(+10.53%)
Feb 26, 2016 0.1000 0.1000 0.0950 0.0950 51,000 -0.01(-5.00%)
Feb 25, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Feb 23, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 22, 2016 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Feb 19, 2016 0.1000 0.1000 0.1000 0.1000 1,766 +0.01(+5.26%)
Feb 17, 2016 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Feb 11, 2016 0.1050 0.1050 0.1050 333 +0.00(+5.00%)
Feb 10, 2016 0.1000 0.1000 0.1000 0.1000 14,500 +0.00(+0.00%)
Feb 08, 2016 0.1000 0.1000 0.1000 333 -0.00(-4.76%)
Feb 05, 2016 0.1050 0.1050 0.1050 0.1050 23,000 +0.00(+0.00%)
Feb 04, 2016 0.1000 0.1050 0.1000 0.1050 406,000 +0.00(+5.00%)
Feb 03, 2016 0.0950 0.1000 0.0950 0.1000 74,999 +0.01(+5.26%)
Feb 01, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 29, 2016 0.0950 0.1000 0.0950 0.1000 12,000 +0.01(+5.26%)
Jan 28, 2016 0.0950 0.1000 0.0950 0.0950 15,999 -0.01(-5.00%)
Jan 27, 2016 0.0950 0.1000 0.0950 0.1000 74,000 +0.00(+0.00%)
Jan 26, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jan 25, 2016 0.0950 0.1000 0.0950 0.1000 410,500 +0.01(+5.26%)
Jan 22, 2016 0.0950 0.0950 0.0950 0.0950 25,899 +0.00(+0.00%)
Jan 21, 2016 0.0975 0.0975 0.0950 0.0950 94,133 +0.00(+0.00%)
Jan 18, 2016 0.0950 0.0950 0.0950 166 -0.01(-9.52%)
Jan 15, 2016 0.1000 0.1050 0.1000 0.1050 13,333 +0.01(+10.53%)
Jan 14, 2016 0.0950 0.0950 0.0950 0.0950 99,938 +0.00(+0.00%)
Jan 13, 2016 0.0950 0.0950 0.0950 0.0950 29,000 +0.00(+0.00%)
Jan 12, 2016 0.1000 0.1000 0.0950 0.0950 38,500 -0.01(-5.00%)
Jan 11, 2016 0.1000 0.1000 0.1000 0.1000 27,332 +0.00(+0.00%)
Jan 08, 2016 0.1000 0.1000 0.1000 0.1000 87,110 +0.00(+0.00%)
Jan 06, 2016 0.1000 0.1000 0.1000 499 +0.00(+0.00%)
Jan 05, 2016 0.0950 0.1000 0.0950 0.1000 307,600 +0.01(+5.26%)
Jan 04, 2016 0.0950 0.0950 0.0850 0.0950 19,500 +0.00(+0.00%)
Dec 24, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 23, 2015 0.0950 0.0950 0.0950 0.0950 4,033 +0.00(+0.00%)
Dec 22, 2015 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Dec 21, 2015 0.1000 0.1000 0.0950 0.0950 6,000 +0.00(+0.00%)
Dec 17, 2015 0.0950 0.0950 0.0950 666 +0.00(+0.00%)
Dec 16, 2015 0.0950 0.1000 0.0950 0.0950 12,000 +0.00(+0.00%)
Dec 11, 2015 0.0950 0.0950 0.0950 66 +0.00(+0.00%)
Dec 10, 2015 0.0950 0.0950 0.0950 0.0950 500 -0.01(-5.00%)
Dec 08, 2015 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Dec 07, 2015 0.1000 0.1100 0.1000 0.1100 4,166 +0.01(+4.76%)
Dec 04, 2015 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Dec 03, 2015 0.1000 0.1100 0.1000 0.1100 6,333 +0.01(+10.00%)
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.