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

Galantas Gold Cp (TSV: GAL )

0.1450 -0.0050 (-3.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 4, 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 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 30, 2017 0.0950 0.1050 0.0950 0.1050 2,000 +0.00(+0.00%)
May 26, 2017 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
May 25, 2017 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
May 24, 2017 0.1000 0.1000 0.0950 0.0950 62,500 +0.00(+0.00%)
May 23, 2017 0.1000 0.1000 0.0950 0.0950 89,500 -0.01(-5.00%)
May 19, 2017 0.1000 0.1000 0.1000 0.1000 22,600 +0.00(+0.00%)
May 18, 2017 0.1000 0.1000 0.1000 0.1000 112,000 +0.00(+0.00%)
May 17, 2017 0.1000 0.1000 0.1000 0.1000 45,000 +0.01(+5.26%)
May 16, 2017 0.0950 0.0950 0.0950 0.0950 21,232 +0.00(+0.00%)
May 15, 2017 0.1000 0.1000 0.0950 0.0950 40,000 +0.00(+0.00%)
May 12, 2017 0.0900 0.0950 0.0900 0.0950 11,600 -0.01(-5.00%)
May 09, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 08, 2017 0.1000 0.1050 0.0950 0.1000 618,136 +0.00(+0.00%)
May 05, 2017 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
May 04, 2017 0.0950 0.1100 0.0950 0.1000 40,500 +0.01(+5.26%)
May 03, 2017 0.0950 0.0950 0.0950 0.0950 28,082 +0.01(+5.56%)
May 02, 2017 0.0800 0.0900 0.0800 0.0900 25,082 +0.00(+0.00%)
May 01, 2017 0.0800 0.0900 0.0800 0.0900 31,000 +0.01(+20.00%)
Apr 28, 2017 0.0850 0.0850 0.0750 0.0750 300,000 -0.01(-16.67%)
Apr 27, 2017 0.0850 0.0900 0.0850 0.0900 26,025 +0.00(+5.88%)
Apr 26, 2017 0.0900 0.0950 0.0850 0.0850 218,420 -0.01(-10.53%)
Apr 25, 2017 0.1050 0.1050 0.0950 0.0950 42,600 -0.01(-5.00%)
Apr 24, 2017 0.1050 0.1050 0.0950 0.1000 203,500 -0.02(-20.00%)
Apr 21, 2017 0.1200 0.1250 0.1200 0.1250 36,500 +0.01(+4.17%)
Apr 20, 2017 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Apr 19, 2017 0.1200 0.1200 0.1200 0.1200 17,000 +0.00(+0.00%)
Apr 18, 2017 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+4.35%)
Apr 17, 2017 0.1100 0.1150 0.1100 0.1150 31,000 +0.00(+0.00%)
Apr 13, 2017 0.1150 0.1150 0.1150 0.1150 49,500 +0.01(+4.55%)
Apr 12, 2017 0.1100 0.1100 0.1100 0.1100 5,341 +0.01(+4.76%)
Apr 11, 2017 0.0950 0.1050 0.0950 0.1050 104,700 +0.01(+10.53%)
Apr 10, 2017 0.1050 0.1100 0.0950 0.0950 138,000 -0.02(-17.39%)
Apr 06, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 04, 2017 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Apr 03, 2017 0.1150 0.1200 0.1100 0.1100 22,100 -0.02(-15.38%)
Mar 31, 2017 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
Mar 28, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 27, 2017 0.1400 0.1400 0.1400 0.1400 21,000 +0.01(+3.70%)
Mar 23, 2017 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Mar 21, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 20, 2017 0.1200 0.1200 0.1200 0.1200 43,000 +0.00(+0.00%)
Mar 17, 2017 0.1400 0.1400 0.1200 0.1200 10,350 +0.00(+0.00%)
Mar 16, 2017 0.1400 0.1400 0.1200 0.1200 48,900 -0.02(-14.29%)
Mar 15, 2017 0.1400 0.1400 0.1400 0.1400 87,150 +0.00(+0.00%)
Mar 14, 2017 0.1400 0.1400 0.1400 0.1400 16,900 +0.02(+16.67%)
Mar 13, 2017 0.1200 0.1200 0.1200 0.1200 6,210 -0.03(-20.00%)
Mar 10, 2017 0.1500 0.1500 0.1500 0.1500 7,000 +0.00(+0.00%)
Mar 08, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Mar 07, 2017 0.1300 0.1400 0.1300 0.1400 116,500 +0.03(+21.74%)
Mar 03, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 02, 2017 0.1150 0.1150 0.1150 0.1150 150,300 +0.01(+4.55%)
Feb 28, 2017 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Feb 27, 2017 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+13.64%)
Feb 23, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Feb 22, 2017 0.1200 0.1200 0.1200 0.1200 3,500 -0.01(-4.00%)
Feb 21, 2017 0.1250 0.1250 0.1250 0.1250 58,300 +0.00(+0.00%)
Feb 17, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Feb 16, 2017 0.1200 0.1300 0.1200 0.1300 179,000 +0.01(+8.33%)
Feb 15, 2017 0.1200 0.1200 0.1200 0.1200 157,375 +0.00(+4.35%)
Feb 14, 2017 0.1250 0.1250 0.1150 0.1150 788,463 -0.00(-4.17%)
Feb 13, 2017 0.1100 0.1200 0.1100 0.1200 90,500 +0.01(+9.09%)
Feb 10, 2017 0.1050 0.1100 0.1000 0.1100 219,921 +0.01(+4.76%)
Feb 09, 2017 0.1100 0.1100 0.1050 0.1050 26,500 +0.00(+0.00%)
Feb 08, 2017 0.1100 0.1100 0.0850 0.1050 93,500 +0.00(+5.00%)
Feb 07, 2017 0.1100 0.1100 0.1000 0.1000 11,000 -0.00(-4.76%)
Feb 06, 2017 0.1050 0.1100 0.1050 0.1050 23,800 +0.00(+0.00%)
Feb 03, 2017 0.1100 0.1100 0.0850 0.1050 79,500 -0.01(-4.55%)
Feb 02, 2017 0.1100 0.1100 0.1050 0.1100 34,500 +0.00(+0.00%)
Feb 01, 2017 0.1100 0.1100 0.1100 0.1100 40,000 +0.01(+4.76%)
Jan 30, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jan 27, 2017 0.1150 0.1150 0.1100 0.1100 27,000 -0.01(-4.35%)
Jan 26, 2017 0.1150 0.1150 0.1150 0.1150 2,200 +0.01(+4.55%)
Jan 25, 2017 0.1150 0.1150 0.1100 0.1100 887,700 +0.01(+4.76%)
Jan 24, 2017 0.0950 0.1050 0.0950 0.1050 88,000 +0.01(+16.67%)
Jan 23, 2017 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Jan 18, 2017 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jan 17, 2017 0.0950 0.0950 0.0950 0.0950 2,600 +0.01(+5.56%)
Jan 16, 2017 0.0950 0.0950 0.0900 0.0900 45,000 -0.01(-5.26%)
Jan 13, 2017 0.0950 0.0950 0.0950 0.0950 11,000 +0.00(+0.00%)
Jan 12, 2017 0.0950 0.0950 0.0950 0.0950 60,000 +0.00(+0.00%)
Jan 11, 2017 0.0950 0.0950 0.0950 0.0950 2,500 +0.00(+0.00%)
Jan 10, 2017 0.0950 0.0950 0.0950 0.0950 248,000 +0.00(+0.00%)
Jan 09, 2017 0.0950 0.0950 0.0950 0.0950 110,158 +0.00(+0.00%)
Jan 05, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 04, 2017 0.0950 0.0950 0.0900 0.0950 134,500 -0.01(-5.00%)
Dec 29, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 28, 2016 0.1100 0.1100 0.1000 0.1000 186,600 -0.01(-9.09%)
Dec 23, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 20, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 15, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Dec 13, 2016 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 12, 2016 0.1200 0.1200 0.1100 0.1150 28,000 +0.01(+4.55%)
Dec 09, 2016 0.1100 0.1100 0.1100 0.1100 2,200 -0.01(-8.33%)
Dec 08, 2016 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+9.09%)
Dec 07, 2016 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-12.00%)
Dec 05, 2016 0.1250 0.1250 0.1250 100 +0.01(+13.64%)
Dec 02, 2016 0.1200 0.1200 0.1100 0.1100 7,500 -0.02(-15.38%)
Nov 29, 2016 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Nov 28, 2016 0.1050 0.1200 0.1050 0.1200 5,200 +0.00(+4.35%)
Nov 23, 2016 0.1150 0.1150 0.1150 200 +0.01(+4.55%)
Nov 22, 2016 0.1100 0.1100 0.1100 0.1100 52,000 +0.00(+0.00%)
Nov 21, 2016 0.1150 0.1150 0.1100 0.1100 3,000 -0.01(-8.33%)
Nov 17, 2016 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Nov 11, 2016 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Nov 09, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Nov 08, 2016 0.1450 0.1450 0.1400 0.1400 8,000 -0.01(-9.68%)
Nov 04, 2016 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Nov 03, 2016 0.1450 0.1500 0.1450 0.1450 35,500 -0.01(-3.33%)
Oct 31, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Oct 26, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 25, 2016 0.1550 0.1600 0.1550 0.1600 10,000 +0.01(+3.23%)
Oct 24, 2016 0.1550 0.1550 0.1550 0.1550 500 -0.01(-3.13%)
Oct 21, 2016 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Oct 18, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 17, 2016 0.1600 0.1600 0.1600 0.1600 29,300 +0.00(+0.00%)
Oct 14, 2016 0.1600 0.1600 0.1600 0.1600 75,000 +0.01(+3.23%)
Oct 13, 2016 0.1600 0.1600 0.1550 0.1550 300,000 +0.00(+0.00%)
Oct 12, 2016 0.1550 0.1600 0.1550 0.1550 238,500 +0.00(+0.00%)
Oct 11, 2016 0.1700 0.1700 0.1550 0.1550 326,500 -0.02(-13.89%)
Oct 07, 2016 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Oct 06, 2016 0.1600 0.1600 0.1400 0.1600 32,100 -0.01(-5.88%)
Oct 05, 2016 0.1650 0.1700 0.1650 0.1700 32,000 +0.00(+0.00%)
Oct 04, 2016 0.1700 0.1700 0.1650 0.1700 46,000 -0.00(-2.86%)
Oct 03, 2016 0.1600 0.1750 0.1600 0.1750 35,000 +0.01(+9.37%)
Sep 30, 2016 0.1500 0.1650 0.1450 0.1600 25,000 +0.01(+3.23%)
Sep 29, 2016 0.1550 0.1550 0.1550 0.1550 1,800 -0.01(-3.13%)
Sep 28, 2016 0.1600 0.1600 0.1600 0.1600 573 +0.01(+6.67%)
Sep 27, 2016 0.1550 0.1550 0.1500 0.1500 130,000 +0.00(+0.00%)
Sep 26, 2016 0.1500 0.1500 0.1500 0.1500 75,500 +0.00(+0.00%)
Sep 23, 2016 0.1550 0.1550 0.1400 0.1500 475,057 +0.00(+0.00%)
Sep 22, 2016 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Sep 20, 2016 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Sep 19, 2016 0.1350 0.1450 0.1350 0.1450 2,400 +0.00(+0.00%)
Sep 15, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 14, 2016 0.1500 0.1500 0.1450 0.1450 11,500 -0.01(-3.33%)
Sep 12, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 09, 2016 0.1450 0.1500 0.1450 0.1500 34,251 +0.01(+3.45%)
Sep 08, 2016 0.1500 0.1500 0.1450 0.1450 6,500 -0.01(-3.33%)
Sep 07, 2016 0.1450 0.1500 0.1450 0.1500 66,257 +0.01(+3.45%)
Sep 06, 2016 0.1450 0.1450 0.1450 0.1450 90,000 +0.00(+0.00%)
Sep 02, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Sep 01, 2016 0.1400 0.1400 0.1400 0.1400 11,000 +0.00(+0.00%)
Aug 31, 2016 0.1450 0.1450 0.1400 0.1400 23,300 -0.01(-6.67%)
Aug 29, 2016 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Aug 26, 2016 0.1450 0.1450 0.1450 0.1450 19,300 -0.01(-3.33%)
Aug 25, 2016 0.1450 0.1500 0.1450 0.1500 19,550 +0.00(+0.00%)
Aug 24, 2016 0.1450 0.1500 0.1450 0.1500 25,500 +0.00(+0.00%)
Aug 23, 2016 0.1500 0.1500 0.1500 0.1500 70,000 +0.01(+3.45%)
Aug 22, 2016 0.1500 0.1550 0.1450 0.1450 85,000 -0.01(-3.33%)
Aug 19, 2016 0.1450 0.1500 0.1450 0.1500 12,000 +0.01(+3.45%)
Aug 18, 2016 0.1500 0.1500 0.1450 0.1450 62,200 -0.01(-3.33%)
Aug 17, 2016 0.1500 0.1500 0.1500 0.1500 52,000 +0.01(+11.11%)
Aug 16, 2016 0.1500 0.1550 0.1350 0.1350 427,500 -0.01(-10.00%)
Aug 15, 2016 0.1500 0.1500 0.1500 0.1500 93,000 +0.01(+3.45%)
Aug 12, 2016 0.1350 0.1450 0.1300 0.1450 40,000 +0.00(+0.00%)
Aug 11, 2016 0.1500 0.1500 0.1450 0.1450 16,500 -0.01(-3.33%)
Aug 10, 2016 0.1500 0.1500 0.1500 0.1500 143,500 +0.00(+0.00%)
Aug 09, 2016 0.1500 0.1600 0.1450 0.1500 115,200 -0.01(-3.23%)
Aug 08, 2016 0.1500 0.1550 0.1500 0.1550 26,500 +0.01(+10.71%)
Aug 05, 2016 0.1400 0.1400 0.1400 0.1400 24,000 +0.00(+0.00%)
Aug 04, 2016 0.1400 0.1650 0.1350 0.1400 153,000 +0.01(+7.69%)
Aug 03, 2016 0.1300 0.1300 0.1300 0.1300 1,500 -0.01(-10.34%)
Aug 02, 2016 0.1450 0.1500 0.1450 0.1450 57,500 +0.00(+0.00%)
Jul 29, 2016 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jul 28, 2016 0.1500 0.1500 0.1500 0.1500 11,000 +0.00(+0.00%)
Jul 27, 2016 0.1300 0.1500 0.1300 0.1500 40,000 +0.01(+7.14%)
Jul 25, 2016 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jul 20, 2016 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 19, 2016 0.1200 0.1350 0.1200 0.1350 223,800 +0.00(+0.00%)
Jul 18, 2016 0.1350 0.1350 0.1350 0.1350 15,800 +0.00(+0.00%)
Jul 15, 2016 0.1250 0.1350 0.1250 0.1350 117,000 +0.01(+8.00%)
Jul 14, 2016 0.1250 0.1250 0.1250 0.1250 46,000 +0.00(+0.00%)
Jul 12, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 11, 2016 0.1250 0.1250 0.1250 0.1250 18,300 +0.01(+13.64%)
Jul 08, 2016 0.1200 0.1250 0.1100 0.1100 47,863 -0.01(-8.33%)
Jul 07, 2016 0.1300 0.1300 0.1200 0.1200 50,137 +0.01(+9.09%)
Jul 05, 2016 0.1100 0.1100 0.1100 0.1100 481,000 -0.01(-4.35%)
Jul 04, 2016 0.1150 0.1150 0.1150 0.1150 19,000 +0.00(+0.00%)
Jun 30, 2016 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 29, 2016 0.1200 0.1200 0.1200 0.1200 39,000 +0.00(+0.00%)
Jun 28, 2016 0.1350 0.1350 0.1100 0.1200 126,000 -0.03(-20.00%)
Jun 24, 2016 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Jun 21, 2016 0.1250 0.1250 0.1250 0 -0.04(-21.88%)
Jun 17, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 16, 2016 0.1500 0.1500 0.1500 0.1500 7,000 -0.01(-3.23%)
Jun 15, 2016 0.1500 0.1550 0.1500 0.1550 41,000 +0.01(+10.71%)
Jun 13, 2016 0.1400 0.1400 0.1400 0 -0.03(-17.65%)
Jun 10, 2016 0.1400 0.1700 0.1400 0.1700 191,500 +0.05(+41.67%)
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.