Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galway Metals Inc (OP: GAYMF )

0.2514 UNCHANGED
Last Price Updated: 1:31 PM EDT, May 28, 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, 2017 0.2210 0.2210 0.2210 0.2210 12,900 +0.00(+1.75%)
May 30, 2017 0.2213 0.2213 0.2172 0.2172 59,000 -0.02(-9.46%)
May 26, 2017 0.2361 0.2399 0.2361 0.2399 2,500 +0.00(+0.46%)
May 19, 2017 0.2388 0.2388 0.2388 0 +0.03(+13.71%)
May 17, 2017 0.2100 0.2100 0.2100 0 -0.03(-11.32%)
May 16, 2017 0.2443 0.2443 0.2368 0.2368 22,000 +0.01(+5.01%)
May 15, 2017 0.2103 0.2438 0.2103 0.2255 18,500 +0.01(+5.92%)
May 09, 2017 0.2129 0.2129 0.2129 0 +0.01(+4.47%)
May 08, 2017 0.2038 0.2038 0.2038 0.2038 4,633 +0.01(+2.93%)
May 04, 2017 0.1980 0.1980 0.1980 0 -0.00(-1.00%)
May 03, 2017 0.2000 0.2000 0.2000 0.2000 1,304 +0.00(+0.05%)
May 02, 2017 0.2090 0.2090 0.1999 0.1999 11,000 -0.01(-2.96%)
May 01, 2017 0.2080 0.2080 0.2060 0.2060 21,000 +0.00(+0.98%)
Apr 27, 2017 0.2040 0.2040 0.2040 0 -0.03(-12.45%)
Apr 26, 2017 0.2330 0.2330 0.2330 0.2330 1,304 +0.02(+11.91%)
Apr 25, 2017 0.2103 0.2103 0.2082 0.2082 16,000 +0.01(+3.27%)
Apr 24, 2017 0.2016 0.2016 0.2016 0.2016 23,300 -0.03(-13.25%)
Apr 17, 2017 0.2324 0.2324 0.2324 0 -0.03(-12.89%)
Apr 11, 2017 0.2668 0.2668 0.2668 0 +0.01(+4.63%)
Apr 06, 2017 0.2550 0.2550 0.2550 0 -0.03(-8.93%)
Mar 31, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 29, 2017 0.2800 0.2800 0.2800 0 -0.01(-2.34%)
Mar 28, 2017 0.2936 0.2970 0.2867 0.2867 11,166 -0.00(-0.66%)
Mar 24, 2017 0.2886 0.2886 0.2886 0 -0.01(-3.80%)
Mar 22, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.47%)
Mar 21, 2017 0.3040 0.3050 0.2986 0.2986 48,725 -0.01(-2.00%)
Mar 20, 2017 0.3057 0.3085 0.3047 0.3047 6,800 +0.02(+8.40%)
Mar 17, 2017 0.2811 0.2811 0.2811 0.2811 3,333 -0.02(-5.64%)
Mar 13, 2017 0.2979 0.2979 0.2979 0 -0.00(-1.03%)
Mar 08, 2017 0.3010 0.3010 0.3010 0 -0.00(-0.73%)
Mar 07, 2017 0.3032 0.3032 0.3032 0.3032 5,000 +0.04(+16.62%)
Mar 03, 2017 0.2600 0.2600 0.2600 0 +0.00(+0.46%)
Mar 02, 2017 0.2798 0.2798 0.2580 0.2588 69,167 -0.02(-8.55%)
Mar 01, 2017 0.2867 0.2867 0.2830 0.2830 2,866 -0.03(-10.04%)
Feb 28, 2017 0.3033 0.3146 0.3033 0.3146 6,000 +0.00(+1.52%)
Feb 27, 2017 0.3226 0.3265 0.3012 0.3099 26,500 -0.01(-2.39%)
Feb 21, 2017 0.3175 0.3175 0.3175 0 +0.02(+5.41%)
Feb 16, 2017 0.3012 0.3012 0.3012 0 +0.01(+3.51%)
Feb 14, 2017 0.2910 0.2910 0.2910 0 -0.02(-6.64%)
Feb 10, 2017 0.3117 0.3117 0.3117 0 +0.00(+1.14%)
Feb 09, 2017 0.3082 0.3082 0.3082 0.3082 10,000 -0.01(-2.47%)
Feb 06, 2017 0.3160 0.3160 0.3160 0 -0.01(-2.56%)
Feb 02, 2017 0.3243 0.3243 0.3243 0 -0.01(-1.76%)
Feb 01, 2017 0.3301 0.3301 0.3301 0.3301 3,000 +0.05(+17.89%)
Jan 31, 2017 0.2800 0.2800 0.2800 0.2800 20,000 +0.03(+12.45%)
Jan 30, 2017 0.2490 0.2490 0.2490 0.2490 14,000 +0.00(+0.57%)
Jan 26, 2017 0.2476 0.2476 0.2476 0 +0.01(+2.31%)
Jan 24, 2017 0.2420 0.2420 0.2420 0 +0.00(+1.55%)
Jan 23, 2017 0.2421 0.2421 0.2383 0.2383 33,000 -0.02(-8.70%)
Jan 19, 2017 0.2610 0.2610 0.2610 0 -0.02(-5.91%)
Jan 18, 2017 0.2774 0.2774 0.2774 0.2774 30,000 -0.00(-0.93%)
Jan 17, 2017 0.2779 0.2800 0.2779 0.2800 16,000 +0.00(+0.47%)
Jan 13, 2017 0.2787 0.2787 0.2787 0 -0.01(-2.86%)
Jan 12, 2017 0.2945 0.2945 0.2869 0.2869 5,500 +0.03(+10.77%)
Jan 11, 2017 0.2580 0.2590 0.2580 0.2590 2,000 +0.00(+0.39%)
Jan 10, 2017 0.2580 0.2580 0.2580 0.2580 19,000 -0.02(-6.86%)
Jan 06, 2017 0.2770 0.2770 0.2770 0 +0.01(+2.37%)
Jan 05, 2017 0.2920 0.3005 0.2706 0.2706 15,333 +0.02(+6.83%)
Jan 04, 2017 0.2533 0.2533 0.2533 0.2533 20,000 +0.04(+18.98%)
Dec 30, 2016 0.2129 0.2129 0.2129 0 -0.00(-1.62%)
Dec 29, 2016 0.2050 0.2210 0.2050 0.2164 37,000 -0.00(-1.19%)
Dec 28, 2016 0.2150 0.2190 0.2150 0.2190 17,286 -0.01(-3.52%)
Dec 23, 2016 0.2270 0.2270 0.2270 0 +0.01(+2.85%)
Dec 22, 2016 0.2245 0.2245 0.2207 0.2207 4,000 +0.00(+0.00%)
Dec 21, 2016 0.2207 0.2207 0.2207 0.2207 8,000 +0.01(+2.84%)
Dec 20, 2016 0.1880 0.2146 0.1850 0.2146 14,999 +0.01(+3.02%)
Dec 19, 2016 0.2083 0.2083 0.2083 0.2083 4,000 -0.02(-9.00%)
Dec 16, 2016 0.2290 0.2290 0.2026 0.2289 44,000 +0.03(+14.28%)
Dec 15, 2016 0.2225 0.2225 0.2003 0.2003 126,500 -0.06(-24.13%)
Dec 14, 2016 0.2640 0.2640 0.2640 0.2640 3,000 -0.00(-0.38%)
Dec 13, 2016 0.2650 0.2650 0.2650 0.2650 7,500 -0.01(-2.07%)
Dec 09, 2016 0.2706 0.2706 0.2706 0 +0.04(+16.99%)
Dec 05, 2016 0.2313 0.2313 0.2313 0 -0.00(-1.41%)
Dec 01, 2016 0.2346 0.2346 0.2346 0 +0.02(+11.24%)
Nov 30, 2016 0.2235 0.2238 0.2109 0.2109 81,166 -0.01(-3.26%)
Nov 29, 2016 0.2251 0.2280 0.2180 0.2180 53,933 -0.02(-7.00%)
Nov 28, 2016 0.2381 0.2381 0.2344 0.2344 69,150 -0.01(-5.64%)
Nov 25, 2016 0.2484 0.2484 0.2484 0.2484 3,500 -0.01(-3.46%)
Nov 23, 2016 0.2573 0.2573 0.2573 0 -0.00(-1.49%)
Nov 22, 2016 0.2563 0.2612 0.2563 0.2612 31,333 -0.00(-0.76%)
Nov 17, 2016 0.2632 0.2632 0.2632 0 +0.00(+1.08%)
Nov 14, 2016 0.2604 0.2604 0.2604 0 +0.00(+0.15%)
Nov 11, 2016 0.2800 0.2800 0.2600 0.2600 20,000 -0.02(-8.00%)
Nov 09, 2016 0.2826 0.2826 0.2826 0 +0.00(+1.25%)
Nov 07, 2016 0.2791 0.2791 0.2791 0 -0.02(-7.95%)
Nov 04, 2016 0.3032 0.3032 0.3032 0.3032 166 -0.00(-1.56%)
Nov 03, 2016 0.2972 0.3080 0.2972 0.3080 5,000 +0.00(+0.33%)
Nov 02, 2016 0.3043 0.3070 0.3043 0.3070 1,500 -0.00(-1.29%)
Nov 01, 2016 0.3370 0.3370 0.3110 0.3110 9,413 -0.04(-11.85%)
Oct 31, 2016 0.3303 0.3528 0.2931 0.3528 11,000 +0.02(+6.59%)
Oct 27, 2016 0.3310 0.3310 0.3310 0 +0.06(+20.63%)
Oct 26, 2016 0.2520 0.2744 0.2490 0.2744 21,000 -0.02(-7.08%)
Oct 25, 2016 0.2953 0.2953 0.2953 0.2953 4,800 -0.01(-3.50%)
Oct 19, 2016 0.3060 0.3060 0.3060 0 +0.01(+2.44%)
Oct 18, 2016 0.2987 0.2987 0.2987 0.2987 500 +0.00(+1.25%)
Oct 17, 2016 0.2950 0.2950 0.2950 0.2950 10,000 -0.01(-4.13%)
Oct 13, 2016 0.3077 0.3077 0.3077 0 -0.01(-2.13%)
Oct 12, 2016 0.3219 0.3219 0.3144 0.3144 6,979 -0.01(-1.90%)
Oct 11, 2016 0.3280 0.3280 0.3205 0.3205 28,000 -0.04(-10.12%)
Oct 07, 2016 0.3566 0.3566 0.3566 0 +0.01(+1.68%)
Oct 06, 2016 0.3506 0.3507 0.3506 0.3507 2,000 +0.00(+0.37%)
Oct 05, 2016 0.3494 0.3494 0.3494 0.3494 966 -0.05(-13.30%)
Oct 03, 2016 0.4030 0.4030 0.4030 0.4030 0 +0.00(+0.00%)
Sep 30, 2016 0.4030 0.4030 0.4030 0.4030 0 +0.00(+0.00%)
Sep 29, 2016 0.4030 0.4030 0.4030 0 +0.02(+6.00%)
Sep 28, 2016 0.3900 0.3900 0.3802 0.3802 20,000 -0.01(-2.26%)
Sep 27, 2016 0.3880 0.3976 0.3880 0.3890 18,140 +0.03(+7.16%)
Sep 26, 2016 0.3710 0.3710 0.3630 0.3630 20,000 -0.00(-0.55%)
Sep 23, 2016 0.3680 0.3680 0.3680 0.3650 500 -0.02(-5.12%)
Sep 22, 2016 0.3870 0.3870 0.3846 0.3847 75,400 -0.01(-1.33%)
Sep 21, 2016 0.3899 0.3899 0.3899 0.3899 10,000 +0.01(+1.40%)
Sep 19, 2016 0.3845 0.3845 0.3845 0 +0.01(+2.34%)
Sep 13, 2016 0.3757 0.3757 0.3757 15,000 -0.00(-0.08%)
Sep 08, 2016 0.3760 0.3760 0.3760 0 -0.02(-4.08%)
Sep 06, 2016 0.3920 0.3920 0.3920 0 +0.01(+3.62%)
Sep 02, 2016 0.3783 0.3783 0.3783 0 +0.00(+1.04%)
Sep 01, 2016 0.3690 0.3744 0.3690 0.3744 30,000 -0.00(-0.27%)
Aug 31, 2016 0.3944 0.3979 0.3754 0.3754 20,130 -0.01(-2.49%)
Aug 30, 2016 0.3850 0.4170 0.3850 0.3850 317,100 -0.00(-0.23%)
Aug 29, 2016 0.3790 0.3859 0.3790 0.3859 35,000 -0.03(-6.11%)
Aug 26, 2016 0.4110 0.4120 0.4110 0.4110 33,214 -0.02(-3.84%)
Aug 24, 2016 0.4274 0.4274 0.4274 0 -0.01(-2.04%)
Aug 23, 2016 0.4390 0.4390 0.4363 0.4363 5,001 -0.01(-1.38%)
Aug 22, 2016 0.4820 0.4820 0.4424 0.4424 87,500 -0.01(-1.14%)
Aug 19, 2016 0.4920 0.5010 0.4473 0.4475 58,212 -0.04(-8.21%)
Aug 18, 2016 0.5043 0.5052 0.4822 0.4875 258,055 +0.09(+21.87%)
Aug 17, 2016 0.4089 0.4090 0.4000 0.4000 186,666 -0.01(-1.70%)
Aug 16, 2016 0.3850 0.4069 0.3850 0.4069 32,650 +0.01(+2.52%)
Aug 15, 2016 0.3692 0.3969 0.3692 0.3969 2,733 +0.03(+7.39%)
Aug 12, 2016 0.3650 0.3762 0.3650 0.3696 42,106 -0.02(-5.47%)
Aug 11, 2016 0.3820 0.3910 0.3820 0.3910 150,000 -0.00(-1.19%)
Aug 10, 2016 0.3800 0.3960 0.3736 0.3957 16,150 +0.02(+4.41%)
Aug 09, 2016 0.3782 0.3933 0.3679 0.3790 147,677 +0.01(+1.78%)
Aug 08, 2016 0.4048 0.4048 0.3724 0.3724 191,962 +0.02(+4.92%)
Aug 05, 2016 0.3282 0.3549 0.3282 0.3549 146,910 +0.03(+8.07%)
Aug 04, 2016 0.2980 0.3400 0.2866 0.3284 295,696 +0.03(+10.13%)
Aug 03, 2016 0.1628 0.3040 0.1628 0.2982 369,966 +0.15(+105.37%)
Aug 02, 2016 0.1452 0.1452 0.1451 0.1452 91,500 +0.01(+5.99%)
Jul 29, 2016 0.1370 0.1370 0.1370 0 +0.03(+24.55%)
Jul 26, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jul 22, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.93%)
Jul 19, 2016 0.1189 0.1189 0.1189 0 -0.00(-1.98%)
Jul 18, 2016 0.1213 0.1213 0.1213 0.1213 1,300 +0.02(+16.63%)
Jul 13, 2016 0.1040 0.1040 0.1040 0 -0.01(-6.56%)
Jul 07, 2016 0.1113 0.1113 0.1113 0 -0.00(-1.94%)
Jul 05, 2016 0.1110 0.1135 0.1110 0.1135 3,616 +0.02(+18.35%)
Jun 27, 2016 0.0959 0.0959 0.0959 0 -0.00(-2.24%)
Jun 24, 2016 0.0990 0.1176 0.0981 0.0981 11,298 -0.00(-1.60%)
Jun 23, 2016 0.0997 0.0997 0.0997 0.0997 9,500 -0.00(-3.86%)
Jun 13, 2016 0.1037 0.1037 0.1037 0 -0.00(-3.71%)
Jun 10, 2016 0.0970 0.1077 0.0970 0.1077 4,398 +0.01(+11.72%)
Jun 08, 2016 0.0964 0.0964 0.0964 0 +0.00(+1.47%)
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.