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

Galway Metals Inc (TSV: GWM )

0.3500 -0.0200 (-5.41%)
Streaming Delayed Price Updated: 1:30 PM EDT, Apr 30, 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 (%)
Jul 31, 2020 1.550 1.550 1.550 0 +0.08(+5.44%)
Jul 30, 2020 1.390 1.470 1.340 1.470 634,008 +0.05(+3.52%)
Jul 29, 2020 1.330 1.470 1.280 1.420 1,151,172 +0.25(+21.37%)
Jul 28, 2020 1.190 1.200 1.130 1.170 1,278,800 -0.03(-2.50%)
Jul 27, 2020 1.250 1.250 1.190 1.200 235,664 -0.01(-0.83%)
Jul 24, 2020 1.270 1.300 1.190 1.210 220,739 -0.04(-3.20%)
Jul 23, 2020 1.160 1.340 1.150 1.250 985,470 +0.09(+7.76%)
Jul 22, 2020 1.190 1.190 1.130 1.160 446,060 +0.02(+1.75%)
Jul 21, 2020 1.150 1.170 1.130 1.140 422,733 +0.00(+0.00%)
Jul 20, 2020 1.180 1.220 1.130 1.140 274,988 -0.01(-0.87%)
Jul 17, 2020 1.130 1.230 1.120 1.150 508,843 +0.02(+1.77%)
Jul 16, 2020 1.100 1.130 1.070 1.130 226,744 +0.05(+4.63%)
Jul 15, 2020 1.080 1.140 1.070 1.080 645,483 +0.05(+4.85%)
Jul 14, 2020 0.9300 1.060 0.9300 1.030 344,113 +0.00(+0.00%)
Jul 13, 2020 1.170 1.170 1.020 1.030 548,447 -0.16(-13.45%)
Jul 10, 2020 1.200 1.210 1.130 1.190 289,390 -0.01(-0.83%)
Jul 09, 2020 1.100 1.200 1.080 1.200 572,402 +0.13(+12.15%)
Jul 08, 2020 1.130 1.160 1.050 1.070 569,048 +0.07(+7.00%)
Jul 07, 2020 1.010 1.010 0.9700 1.000 276,870 +0.01(+1.01%)
Jul 06, 2020 0.9500 1.030 0.9500 0.9900 695,455 +0.04(+4.21%)
Jul 03, 2020 0.9400 0.9500 0.9200 0.9500 169,515 +0.01(+1.06%)
Jul 02, 2020 0.8800 0.9600 0.8800 0.9400 648,005 +0.06(+6.82%)
Jun 30, 2020 0.8800 0.8800 0.8800 0 +0.04(+4.76%)
Jun 29, 2020 0.7800 0.8400 0.7400 0.8400 559,095 +0.06(+7.69%)
Jun 26, 2020 0.6800 0.8400 0.6500 0.7800 1,117,309 +0.10(+14.71%)
Jun 25, 2020 0.5500 0.6800 0.5400 0.6800 617,368 +0.14(+25.93%)
Jun 24, 2020 0.5400 0.5900 0.5300 0.5400 462,800 +0.02(+3.85%)
Jun 23, 2020 0.5500 0.5600 0.5100 0.5200 370,946 -0.03(-5.45%)
Jun 22, 2020 0.5400 0.5600 0.5400 0.5500 70,300 -0.01(-1.79%)
Jun 19, 2020 0.5500 0.5600 0.5300 0.5600 178,313 +0.03(+5.66%)
Jun 18, 2020 0.5700 0.5700 0.5100 0.5300 165,150 -0.04(-7.02%)
Jun 17, 2020 0.5700 0.5700 0.5700 0.5700 25,866 +0.00(+0.00%)
Jun 16, 2020 0.6000 0.6000 0.5700 0.5700 82,277 -0.03(-5.00%)
Jun 15, 2020 0.5600 0.6000 0.5600 0.6000 164,295 +0.00(+0.00%)
Jun 12, 2020 0.5600 0.6100 0.5600 0.6000 374,748 +0.04(+7.14%)
Jun 11, 2020 0.6000 0.6000 0.5600 0.5600 124,080 -0.03(-5.08%)
Jun 10, 2020 0.5900 0.6000 0.5700 0.5900 118,855 -0.01(-1.67%)
Jun 09, 2020 0.5600 0.6000 0.5600 0.6000 162,343 +0.03(+5.26%)
Jun 08, 2020 0.5700 0.5700 0.5200 0.5700 345,600 +0.00(+0.00%)
Jun 05, 2020 0.6000 0.6000 0.5300 0.5700 304,309 -0.01(-1.72%)
Jun 04, 2020 0.5700 0.5900 0.5200 0.5800 694,231 +0.03(+5.45%)
Jun 03, 2020 0.5000 0.5900 0.4850 0.5500 2,313,870 +0.05(+10.00%)
Jun 02, 2020 0.4800 0.5100 0.4800 0.5000 798,671 +0.03(+7.53%)
Jun 01, 2020 0.4300 0.4650 0.4250 0.4650 744,873 +0.07(+16.25%)
May 29, 2020 0.4050 0.4050 0.4000 0.4000 182,198 +0.00(+0.00%)
May 28, 2020 0.4000 0.4050 0.4000 0.4000 73,500 +0.00(+0.00%)
May 27, 2020 0.4000 0.4000 0.4000 0.4000 43,550 -0.01(-2.44%)
May 26, 2020 0.4300 0.4300 0.4050 0.4100 96,899 -0.02(-3.53%)
May 25, 2020 0.4350 0.4400 0.4250 0.4250 207,019 -0.01(-1.16%)
May 22, 2020 0.4250 0.4300 0.4200 0.4300 657,617 +0.01(+1.18%)
May 21, 2020 0.4200 0.4250 0.4100 0.4250 238,644 +0.01(+2.41%)
May 20, 2020 0.4150 0.4200 0.4100 0.4150 123,166 +0.00(+0.00%)
May 19, 2020 0.4150 0.4350 0.4100 0.4150 142,333 +0.02(+6.41%)
May 15, 2020 0.3900 0.3900 0.3900 0 +0.03(+6.85%)
May 14, 2020 0.3850 0.3900 0.3650 0.3650 107,750 -0.03(-7.59%)
May 13, 2020 0.4100 0.4100 0.3950 0.3950 102,355 -0.01(-3.66%)
May 12, 2020 0.4000 0.4100 0.4000 0.4100 83,900 +0.01(+2.50%)
May 11, 2020 0.4000 0.4100 0.3800 0.4000 176,250 +0.02(+5.26%)
May 08, 2020 0.3900 0.3900 0.3800 0.3800 77,478 -0.01(-2.56%)
May 07, 2020 0.3600 0.4050 0.3600 0.3900 321,189 +0.03(+8.33%)
May 06, 2020 0.3400 0.3600 0.3400 0.3600 97,000 +0.02(+5.88%)
May 05, 2020 0.3400 0.3400 0.3400 0.3400 12,500 +0.00(+0.00%)
May 04, 2020 0.3550 0.3600 0.3400 0.3400 100,138 +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.