Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galiano Gold Inc (NY: GAU )

1.430 -0.050 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 1.520 1.540 1.470 1.480 871,131 -0.04(-2.63%)
Sep 25, 2024 1.500 1.545 1.480 1.520 665,550 +0.03(+2.01%)
Sep 24, 2024 1.450 1.518 1.440 1.490 805,427 +0.04(+2.76%)
Sep 23, 2024 1.490 1.490 1.435 1.450 581,647 -0.04(-2.68%)
Sep 20, 2024 1.500 1.500 1.440 1.490 901,571 +0.02(+1.36%)
Sep 19, 2024 1.500 1.505 1.430 1.470 546,764 +0.00(+0.00%)
Sep 18, 2024 1.490 1.540 1.450 1.470 602,539 -0.03(-2.00%)
Sep 17, 2024 1.490 1.510 1.470 1.500 516,446 -0.01(-0.66%)
Sep 16, 2024 1.530 1.550 1.490 1.510 372,144 -0.02(-1.31%)
Sep 13, 2024 1.520 1.550 1.500 1.530 570,513 +0.02(+1.32%)
Sep 12, 2024 1.430 1.520 1.430 1.510 881,122 +0.10(+7.09%)
Sep 11, 2024 1.380 1.419 1.370 1.410 399,103 +0.03(+2.17%)
Sep 10, 2024 1.310 1.390 1.295 1.380 536,591 +0.06(+4.55%)
Sep 09, 2024 1.310 1.330 1.290 1.320 323,661 +0.01(+0.76%)
Sep 06, 2024 1.320 1.350 1.290 1.310 625,261 -0.03(-2.24%)
Sep 05, 2024 1.380 1.420 1.340 1.340 579,173 -0.03(-2.19%)
Sep 04, 2024 1.380 1.410 1.350 1.370 611,171 -0.03(-2.14%)
Sep 03, 2024 1.440 1.440 1.350 1.400 912,462 -0.06(-4.11%)
Aug 30, 2024 1.530 1.545 1.460 1.460 387,047 -0.08(-5.19%)
Aug 29, 2024 1.530 1.560 1.520 1.540 537,025 +0.00(+0.00%)
Aug 28, 2024 1.550 1.550 1.485 1.540 696,611 -0.02(-1.28%)
Aug 27, 2024 1.550 1.575 1.540 1.560 479,069 -0.01(-0.64%)
Aug 26, 2024 1.610 1.620 1.560 1.570 385,208 -0.03(-1.88%)
Aug 23, 2024 1.580 1.630 1.520 1.600 1,096,029 +0.03(+1.91%)
Aug 22, 2024 1.570 1.580 1.530 1.570 714,554 -0.03(-1.88%)
Aug 21, 2024 1.620 1.630 1.540 1.600 635,077 -0.04(-2.44%)
Aug 20, 2024 1.570 1.640 1.540 1.640 1,631,978 +0.10(+6.49%)
Aug 19, 2024 1.420 1.550 1.420 1.540 1,233,303 +0.12(+8.45%)
Aug 16, 2024 1.450 1.470 1.395 1.420 996,424 -0.02(-1.39%)
Aug 15, 2024 1.450 1.455 1.385 1.440 1,029,654 -0.01(-0.69%)
Aug 14, 2024 1.320 1.450 1.320 1.450 1,555,919 +0.08(+5.84%)
Aug 13, 2024 1.320 1.400 1.320 1.370 949,938 +0.04(+3.01%)
Aug 12, 2024 1.340 1.395 1.315 1.330 1,472,940 -0.01(-0.75%)
Aug 09, 2024 1.460 1.520 1.240 1.340 3,269,075 -0.23(-14.65%)
Aug 08, 2024 1.560 1.600 1.545 1.570 771,534 +0.01(+0.64%)
Aug 07, 2024 1.580 1.605 1.510 1.560 1,592,064 +0.00(+0.00%)
Aug 06, 2024 1.570 1.629 1.550 1.560 363,360 -0.04(-2.50%)
Aug 05, 2024 1.480 1.660 1.390 1.600 1,423,232 -0.09(-5.33%)
Aug 02, 2024 1.760 1.778 1.640 1.690 1,273,438 -0.06(-3.43%)
Aug 01, 2024 1.830 1.830 1.710 1.750 810,617 -0.07(-3.85%)
Jul 31, 2024 1.750 1.850 1.750 1.820 801,545 +0.08(+4.60%)
Jul 30, 2024 1.770 1.773 1.712 1.740 481,905 -0.01(-0.57%)
Jul 29, 2024 1.770 1.805 1.730 1.750 701,371 -0.03(-1.69%)
Jul 26, 2024 1.770 1.800 1.735 1.780 854,521 +0.04(+2.30%)
Jul 25, 2024 1.710 1.760 1.670 1.740 1,164,202 -0.02(-1.14%)
Jul 24, 2024 1.790 1.855 1.750 1.760 1,215,464 -0.02(-1.12%)
Jul 23, 2024 1.750 1.790 1.700 1.780 1,044,802 +0.02(+1.14%)
Jul 22, 2024 1.790 1.800 1.730 1.760 1,235,446 -0.03(-1.68%)
Jul 19, 2024 1.810 1.840 1.780 1.790 988,073 -0.07(-3.76%)
Jul 18, 2024 1.900 1.900 1.820 1.860 1,181,800 -0.03(-1.59%)
Jul 17, 2024 2.000 2.000 1.880 1.890 1,719,749 -0.07(-3.57%)
Jul 16, 2024 1.920 2.000 1.910 1.960 2,082,528 +0.07(+3.70%)
Jul 15, 2024 1.820 1.950 1.820 1.890 1,292,102 +0.07(+3.85%)
Jul 12, 2024 1.790 1.850 1.770 1.820 1,391,116 -0.01(-0.55%)
Jul 11, 2024 1.810 1.850 1.770 1.830 1,482,007 +0.04(+2.23%)
Jul 10, 2024 1.790 1.840 1.785 1.790 658,777 +0.00(+0.00%)
Jul 09, 2024 1.800 1.840 1.770 1.790 1,196,618 +0.00(+0.00%)
Jul 08, 2024 1.820 1.830 1.770 1.790 1,748,744 -0.06(-3.24%)
Jul 05, 2024 1.770 1.880 1.770 1.850 1,183,429 +0.08(+4.52%)
Jul 03, 2024 1.720 1.800 1.720 1.770 1,058,737 +0.06(+3.51%)
Jul 02, 2024 1.720 1.760 1.700 1.710 721,922 -0.02(-1.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.