Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Galiano Gold Inc (NY: GAU )

1.840 +0.020 (+1.10%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2024 1.850 1.860 1.810 1.840 1,144,797 +0.02(+1.10%)
May 30, 2024 1.800 1.860 1.770 1.820 1,285,746 +0.02(+1.11%)
May 29, 2024 1.830 1.840 1.780 1.800 1,242,132 -0.04(-2.17%)
May 28, 2024 1.850 1.900 1.800 1.840 2,200,901 +0.01(+0.55%)
May 24, 2024 1.810 1.845 1.790 1.830 1,925,648 +0.05(+2.81%)
May 23, 2024 1.790 1.825 1.750 1.780 1,469,193 -0.01(-0.56%)
May 22, 2024 1.830 1.835 1.760 1.790 1,491,688 -0.05(-2.72%)
May 21, 2024 1.780 1.860 1.750 1.840 2,619,464 +0.07(+3.95%)
May 20, 2024 1.700 1.790 1.690 1.770 2,353,714 +0.08(+4.73%)
May 17, 2024 1.650 1.745 1.650 1.690 1,563,084 +0.05(+3.05%)
May 16, 2024 1.710 1.710 1.595 1.640 2,141,335 -0.09(-5.20%)
May 15, 2024 1.720 1.745 1.650 1.730 1,158,639 +0.02(+1.17%)
May 14, 2024 1.720 1.750 1.690 1.710 874,425 -0.01(-0.58%)
May 13, 2024 1.780 1.795 1.710 1.720 1,187,594 -0.06(-3.37%)
May 10, 2024 1.770 1.790 1.700 1.780 1,824,822 +0.07(+4.09%)
May 09, 2024 1.780 1.780 1.690 1.710 1,577,799 -0.04(-2.29%)
May 08, 2024 1.740 1.810 1.710 1.750 1,596,889 +0.00(+0.00%)
May 07, 2024 1.790 1.845 1.725 1.750 2,833,958 -0.01(-0.57%)
May 06, 2024 1.710 1.770 1.690 1.760 1,864,660 +0.11(+6.67%)
May 03, 2024 1.700 1.770 1.610 1.650 2,804,742 -0.03(-1.79%)
May 02, 2024 1.690 1.760 1.630 1.680 2,244,896 -0.02(-1.18%)
May 01, 2024 1.620 1.730 1.590 1.700 1,902,989 +0.10(+6.25%)
Apr 30, 2024 1.670 1.680 1.550 1.600 2,676,334 -0.05(-3.03%)
Apr 29, 2024 1.600 1.730 1.595 1.650 3,952,557 +0.07(+4.43%)
Apr 26, 2024 1.520 1.580 1.500 1.580 1,199,221 +0.07(+4.64%)
Apr 25, 2024 1.440 1.520 1.385 1.510 1,184,604 +0.08(+5.59%)
Apr 24, 2024 1.490 1.510 1.420 1.430 1,002,226 -0.04(-2.72%)
Apr 23, 2024 1.400 1.500 1.380 1.470 1,088,552 +0.01(+0.68%)
Apr 22, 2024 1.420 1.470 1.360 1.460 1,641,804 -0.02(-1.35%)
Apr 19, 2024 1.500 1.520 1.450 1.480 960,250 -0.02(-1.33%)
Apr 18, 2024 1.520 1.530 1.460 1.500 1,011,083 +0.00(+0.00%)
Apr 17, 2024 1.510 1.550 1.450 1.500 1,984,401 +0.05(+3.45%)
Apr 16, 2024 1.370 1.470 1.370 1.450 1,703,176 +0.04(+2.84%)
Apr 15, 2024 1.400 1.440 1.310 1.410 4,370,696 -0.01(-0.70%)
Apr 12, 2024 1.540 1.600 1.420 1.420 3,289,165 -0.12(-7.79%)
Apr 11, 2024 1.550 1.555 1.485 1.540 1,178,588 +0.02(+1.32%)
Apr 10, 2024 1.470 1.530 1.390 1.520 2,032,373 -0.01(-0.65%)
Apr 09, 2024 1.530 1.560 1.470 1.530 1,023,583 +0.04(+2.68%)
Apr 08, 2024 1.590 1.590 1.440 1.490 1,710,011 -0.06(-3.87%)
Apr 05, 2024 1.490 1.580 1.460 1.550 1,792,841 +0.06(+4.03%)
Apr 04, 2024 1.480 1.500 1.440 1.490 1,552,423 -0.03(-1.97%)
Apr 03, 2024 1.540 1.540 1.430 1.520 2,098,086 +0.02(+1.33%)
Apr 02, 2024 1.400 1.500 1.320 1.500 1,957,126 +0.12(+8.70%)
Apr 01, 2024 1.470 1.530 1.340 1.380 2,696,984 -0.02(-1.43%)
Mar 28, 2024 1.340 1.410 1.284 1.400 1,391,965 +0.09(+6.87%)
Mar 27, 2024 1.310 1.330 1.260 1.310 897,046 +0.01(+0.77%)
Mar 26, 2024 1.350 1.350 1.260 1.300 1,057,570 -0.05(-3.70%)
Mar 25, 2024 1.210 1.350 1.190 1.350 1,766,522 +0.18(+15.38%)
Mar 22, 2024 1.210 1.210 1.160 1.170 516,799 -0.04(-3.31%)
Mar 21, 2024 1.190 1.230 1.170 1.210 899,284 +0.06(+5.22%)
Mar 20, 2024 1.100 1.180 1.100 1.150 361,130 +0.04(+3.60%)
Mar 19, 2024 1.080 1.140 1.050 1.110 260,148 -0.02(-1.77%)
Mar 18, 2024 1.220 1.220 1.090 1.130 419,472 -0.07(-5.83%)
Mar 15, 2024 1.190 1.200 1.170 1.200 689,218 +0.01(+0.84%)
Mar 14, 2024 1.230 1.230 1.160 1.190 389,420 -0.04(-3.25%)
Mar 13, 2024 1.180 1.230 1.120 1.230 935,320 +0.06(+5.13%)
Mar 12, 2024 1.190 1.190 1.120 1.170 701,012 -0.02(-1.68%)
Mar 11, 2024 1.160 1.190 1.130 1.190 785,526 +0.04(+3.48%)
Mar 08, 2024 1.110 1.180 1.100 1.150 757,235 +0.04(+3.60%)
Mar 07, 2024 1.140 1.147 1.070 1.110 641,696 -0.02(-1.77%)
Mar 06, 2024 1.150 1.150 1.060 1.130 693,650 +0.01(+0.89%)
Mar 05, 2024 1.170 1.190 1.080 1.120 749,114 -0.02(-1.75%)
Mar 04, 2024 1.040 1.180 1.010 1.140 1,306,118 +0.10(+9.62%)
Mar 01, 2024 0.9647 1.040 0.9059 1.040 566,947 +0.09(+9.46%)
Feb 29, 2024 0.9600 0.9650 0.9413 0.9501 204,136 +0.01(+1.07%)
Feb 28, 2024 0.9139 0.9443 0.9139 0.9400 246,914 +0.02(+2.29%)
Feb 27, 2024 0.9000 0.9396 0.8921 0.9190 471,668 +0.03(+3.02%)
Feb 26, 2024 0.8900 0.9103 0.8921 0.8921 122,626 -0.01(-0.88%)
Feb 23, 2024 0.9319 0.9319 0.8900 0.9000 331,183 -0.03(-2.89%)
Feb 22, 2024 0.9900 0.9900 0.9001 0.9268 440,890 -0.07(-7.31%)
Feb 21, 2024 0.9998 1.020 0.9702 0.9999 301,914 -0.00(-0.01%)
Feb 20, 2024 0.9300 1.040 0.9343 1.000 757,202 +0.09(+9.89%)
Feb 16, 2024 0.8900 0.9399 0.8100 0.9100 736,635 -0.01(-0.91%)
Feb 15, 2024 0.9000 0.9298 0.8901 0.9184 347,810 +0.02(+1.81%)
Feb 14, 2024 0.8856 0.9200 0.8856 0.9021 224,666 -0.03(-2.98%)
Feb 13, 2024 0.9230 0.9298 0.8901 0.9298 245,723 +0.00(+0.52%)
Feb 12, 2024 0.9700 0.9700 0.9100 0.9250 307,717 -0.02(-2.22%)
Feb 09, 2024 0.9039 0.9478 0.9000 0.9460 170,193 +0.05(+5.71%)
Feb 08, 2024 0.9000 0.9050 0.8900 0.8949 256,491 +0.00(+0.54%)
Feb 07, 2024 0.8943 0.9049 0.8683 0.8901 93,112 -0.00(-0.01%)
Feb 06, 2024 0.8700 0.8987 0.8000 0.8902 423,462 +0.01(+1.38%)
Feb 05, 2024 0.9250 0.9250 0.8781 0.8781 153,421 -0.05(-5.29%)
Feb 02, 2024 0.9295 0.9393 0.8913 0.9271 189,574 -0.03(-3.15%)
Feb 01, 2024 0.8800 0.9573 0.8701 0.9573 274,259 +0.09(+10.03%)
Jan 31, 2024 0.8790 0.9072 0.8700 0.8700 162,547 -0.01(-1.15%)
Jan 30, 2024 0.9100 0.9150 0.8710 0.8801 151,976 -0.02(-2.23%)
Jan 29, 2024 0.9100 0.9200 0.8800 0.9002 267,542 +0.00(+0.01%)
Jan 26, 2024 0.9442 0.9442 0.9000 0.9001 76,297 -0.04(-4.40%)
Jan 25, 2024 0.8939 0.9618 0.8826 0.9415 205,318 +0.07(+7.60%)
Jan 24, 2024 0.8940 0.9000 0.8600 0.8750 133,515 -0.03(-2.78%)
Jan 23, 2024 0.8900 0.9000 0.8700 0.9000 184,515 +0.02(+2.06%)
Jan 22, 2024 0.8700 0.9000 0.8660 0.8818 178,336 +0.01(+1.36%)
Jan 19, 2024 0.9300 0.9403 0.8700 0.8700 335,727 -0.07(-7.58%)
Jan 18, 2024 0.9400 0.9898 0.9024 0.9414 569,354 -0.02(-2.02%)
Jan 17, 2024 1.010 1.010 0.9168 0.9608 611,223 -0.06(-5.80%)
Jan 16, 2024 1.040 1.040 0.9922 1.020 510,416 -0.02(-1.92%)
Jan 12, 2024 0.9800 1.040 0.9600 1.040 340,890 +0.07(+7.55%)
Jan 11, 2024 1.000 1.010 0.9509 0.9670 360,099 -0.03(-3.30%)
Jan 10, 2024 1.020 1.020 0.9789 1.000 283,064 +0.00(+0.00%)
Jan 09, 2024 1.080 1.080 1.000 1.000 673,056 -0.05(-4.76%)
Jan 08, 2024 0.9800 1.090 0.9704 1.050 1,008,088 +0.07(+7.44%)
Jan 05, 2024 0.9084 0.9780 0.9084 0.9773 394,604 +0.06(+6.03%)
Jan 04, 2024 0.9100 0.9290 0.8829 0.9217 204,034 +0.03(+2.98%)
Jan 03, 2024 0.9200 0.9244 0.8600 0.8950 281,707 -0.04(-4.28%)
Jan 02, 2024 0.9450 0.9500 0.9200 0.9350 285,579 -0.00(-0.52%)
Dec 29, 2023 0.9500 0.9500 0.9271 0.9399 558,603 +0.01(+1.06%)
Dec 28, 2023 0.9700 0.9700 0.9013 0.9300 1,021,963 -0.05(-4.70%)
Dec 27, 2023 0.9200 0.9999 0.9100 0.9759 1,289,275 +0.07(+7.24%)
Dec 26, 2023 0.8700 0.9100 0.8580 0.9100 761,468 +0.05(+5.69%)
Dec 22, 2023 0.8550 0.8700 0.8400 0.8610 2,428,199 +0.03(+3.99%)
Dec 21, 2023 0.6700 0.8500 0.6700 0.8280 4,275,335 +0.17(+25.84%)
Dec 20, 2023 0.6699 0.6699 0.6467 0.6580 95,176 -0.00(-0.15%)
Dec 19, 2023 0.6400 0.6675 0.6310 0.6590 183,700 +0.01(+1.85%)
Dec 18, 2023 0.6500 0.6574 0.6400 0.6470 84,185 +0.01(+1.09%)
Dec 15, 2023 0.6318 0.6450 0.6256 0.6400 94,520 +0.00(+0.36%)
Dec 14, 2023 0.6499 0.6581 0.6256 0.6377 292,123 -0.01(-1.89%)
Dec 13, 2023 0.6000 0.6500 0.6010 0.6500 229,147 +0.04(+6.56%)
Dec 12, 2023 0.6340 0.6342 0.6007 0.6100 203,955 -0.02(-3.71%)
Dec 11, 2023 0.6301 0.6360 0.6201 0.6335 135,686 -0.00(-0.39%)
Dec 08, 2023 0.6600 0.6600 0.6360 0.6360 129,047 -0.01(-2.15%)
Dec 07, 2023 0.6300 0.6590 0.6301 0.6500 238,766 +0.01(+0.98%)
Dec 06, 2023 0.6800 0.6800 0.6405 0.6437 108,148 -0.00(-0.14%)
Dec 05, 2023 0.6667 0.6715 0.6401 0.6446 281,398 -0.03(-3.98%)
Dec 04, 2023 0.6600 0.6893 0.6550 0.6713 204,757 +0.00(+0.07%)
Dec 01, 2023 0.6499 0.7000 0.6404 0.6708 649,090 +0.02(+3.82%)
Nov 30, 2023 0.6415 0.6500 0.6300 0.6461 110,812 +0.01(+1.22%)
Nov 29, 2023 0.6400 0.6500 0.6337 0.6383 404,669 -0.01(-1.02%)
Nov 28, 2023 0.6500 0.6500 0.6360 0.6449 139,268 +0.01(+1.32%)
Nov 27, 2023 0.6200 0.6395 0.6140 0.6365 179,627 +0.02(+2.99%)
Nov 24, 2023 0.6000 0.6199 0.6000 0.6180 80,321 +0.01(+1.66%)
Nov 22, 2023 0.6020 0.6200 0.6015 0.6079 121,091 +0.01(+0.88%)
Nov 21, 2023 0.6200 0.6249 0.5901 0.6026 132,607 +0.01(+1.45%)
Nov 20, 2023 0.5800 0.6083 0.5801 0.5940 185,549 +0.01(+1.02%)
Nov 17, 2023 0.6200 0.6200 0.5801 0.5880 148,237 -0.03(-4.23%)
Nov 16, 2023 0.6000 0.6290 0.5902 0.6140 367,376 +0.02(+3.21%)
Nov 15, 2023 0.5700 0.6000 0.5500 0.5949 296,459 +0.04(+8.16%)
Nov 14, 2023 0.5210 0.5500 0.5208 0.5500 208,870 +0.03(+5.77%)
Nov 13, 2023 0.5200 0.5384 0.5200 0.5200 55,290 +0.00(+0.00%)
Nov 10, 2023 0.5300 0.5398 0.5200 0.5200 60,518 -0.01(-1.42%)
Nov 09, 2023 0.5200 0.5298 0.5231 0.5275 60,737 +0.01(+1.17%)
Nov 08, 2023 0.5400 0.5455 0.5210 0.5214 82,794 -0.02(-3.18%)
Nov 07, 2023 0.5400 0.5445 0.5240 0.5385 172,310 -0.00(-0.31%)
Nov 06, 2023 0.5405 0.5476 0.5390 0.5402 100,415 +0.00(+0.04%)
Nov 03, 2023 0.5600 0.5648 0.5400 0.5400 544,100 -0.02(-3.21%)
Nov 02, 2023 0.5340 0.5579 0.5304 0.5579 227,558 +0.04(+7.29%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.