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

Galore Resources Inc (TSV: GRI )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 15, 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 (%)
Jan 29, 2010 0.1350 0.1450 0.1350 0.1450 46,000 +0.00(+3.57%)
Jan 28, 2010 0.1450 0.1450 0.1350 0.1400 126,000 -0.00(-3.45%)
Jan 27, 2010 0.1400 0.1450 0.1350 0.1450 48,750 -0.01(-3.33%)
Jan 26, 2010 0.1400 0.1500 0.1400 0.1500 144,600 +0.00(+0.00%)
Jan 25, 2010 0.1450 0.1500 0.1400 0.1500 130,000 +0.01(+3.45%)
Jan 22, 2010 0.1400 0.1500 0.1350 0.1450 185,000 +0.00(+3.57%)
Jan 21, 2010 0.1400 0.1400 0.1350 0.1400 142,000 -0.01(-6.67%)
Jan 20, 2010 0.1450 0.1500 0.1400 0.1500 71,380 +0.00(+0.00%)
Jan 19, 2010 0.1500 0.1500 0.1350 0.1500 206,000 +0.00(+0.00%)
Jan 18, 2010 0.1500 0.1500 0.1400 0.1500 95,000 +0.00(+0.00%)
Jan 15, 2010 0.1500 0.1500 0.1400 0.1500 92,600 +0.00(+0.00%)
Jan 14, 2010 0.1500 0.1500 0.1400 0.1500 150,500 +0.00(+0.00%)
Jan 13, 2010 0.1350 0.1500 0.1300 0.1500 156,000 +0.00(+0.00%)
Jan 12, 2010 0.1400 0.1500 0.1400 0.1500 67,000 +0.00(+0.00%)
Jan 11, 2010 0.1400 0.1500 0.1350 0.1500 256,000 +0.01(+3.45%)
Jan 08, 2010 0.1600 0.1600 0.1450 0.1450 258,500 -0.02(-12.12%)
Jan 07, 2010 0.1650 0.1650 0.1600 0.1650 35,500 +0.01(+3.13%)
Jan 06, 2010 0.1650 0.1650 0.1600 0.1600 55,000 +0.00(+0.00%)
Jan 05, 2010 0.1600 0.1700 0.1600 0.1600 411,823 -0.01(-5.88%)
Jan 04, 2010 0.1550 0.1750 0.1550 0.1700 112,000 +0.01(+6.25%)
Dec 31, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 30, 2009 0.1750 0.1750 0.1500 0.1600 299,000 -0.01(-8.57%)
Dec 29, 2009 0.1550 0.1750 0.1500 0.1750 162,000 +0.02(+12.90%)
Dec 24, 2009 0.1500 0.1550 0.1500 0.1550 109,700 +0.00(+0.00%)
Dec 23, 2009 0.1450 0.1600 0.1450 0.1550 446,435 +0.03(+24.00%)
Dec 22, 2009 0.1250 0.1250 0.1200 0.1250 38,000 +0.00(+0.00%)
Dec 21, 2009 0.1350 0.1350 0.1250 0.1250 37,000 -0.01(-3.85%)
Dec 18, 2009 0.1200 0.1300 0.1200 0.1300 193,500 +0.00(+0.00%)
Dec 17, 2009 0.1350 0.1350 0.1200 0.1300 163,500 +0.00(+0.00%)
Dec 16, 2009 0.1350 0.1350 0.1250 0.1300 22,000 +0.00(+0.00%)
Dec 15, 2009 0.1300 0.1400 0.1250 0.1300 123,000 -0.01(-3.70%)
Dec 14, 2009 0.1450 0.1450 0.1300 0.1350 210,620 -0.01(-6.90%)
Dec 11, 2009 0.1500 0.1600 0.1450 0.1450 78,500 -0.01(-3.33%)
Dec 10, 2009 0.1600 0.1600 0.1500 0.1500 53,926 -0.01(-3.23%)
Dec 09, 2009 0.1650 0.1700 0.1550 0.1550 136,800 -0.01(-6.06%)
Dec 08, 2009 0.1600 0.1700 0.1550 0.1650 206,982 +0.01(+3.13%)
Dec 07, 2009 0.1700 0.1750 0.1600 0.1600 578,000 -0.01(-5.88%)
Dec 04, 2009 0.1700 0.1700 0.1550 0.1700 764,821 +0.01(+3.03%)
Dec 03, 2009 0.2600 0.3100 0.1400 0.1650 5,223,266 -0.10(-37.74%)
Dec 02, 2009 0.2650 0.2850 0.2650 0.2650 321,350 -0.02(-7.02%)
Dec 01, 2009 0.2800 0.3000 0.2500 0.2850 246,000 +0.00(+0.00%)
Nov 30, 2009 0.2900 0.2950 0.2800 0.2850 117,000 -0.01(-3.39%)
Nov 27, 2009 0.3200 0.3200 0.2600 0.2950 387,000 -0.05(-13.24%)
Nov 26, 2009 0.3500 0.3600 0.3400 0.3400 352,500 -0.01(-2.86%)
Nov 25, 2009 0.3500 0.3550 0.3150 0.3500 160,000 -0.01(-2.78%)
Nov 24, 2009 0.3500 0.3700 0.3350 0.3600 293,950 -0.01(-2.70%)
Nov 23, 2009 0.3150 0.4150 0.3150 0.3700 905,961 +0.05(+17.46%)
Nov 20, 2009 0.2650 0.3150 0.2600 0.3150 455,500 +0.04(+14.55%)
Nov 19, 2009 0.2700 0.2900 0.2500 0.2750 118,075 +0.02(+5.77%)
Nov 18, 2009 0.2900 0.2950 0.2500 0.2600 237,433 -0.04(-13.33%)
Nov 17, 2009 0.2750 0.3400 0.2600 0.3000 913,525 +0.02(+9.09%)
Nov 16, 2009 0.2000 0.2900 0.2000 0.2750 1,205,700 +0.08(+41.03%)
Nov 13, 2009 0.2000 0.2000 0.1950 0.1950 36,500 +0.00(+0.00%)
Nov 12, 2009 0.2000 0.2000 0.1900 0.1950 90,000 -0.02(-11.36%)
Nov 11, 2009 0.2050 0.2200 0.2000 0.2200 286,000 +0.02(+7.32%)
Nov 10, 2009 0.2100 0.2100 0.1950 0.2050 47,000 +0.00(+0.00%)
Nov 09, 2009 0.2150 0.2200 0.2050 0.2050 252,365 -0.02(-6.82%)
Nov 06, 2009 0.2300 0.2300 0.2150 0.2200 345,300 -0.02(-8.33%)
Nov 05, 2009 0.2350 0.2400 0.2300 0.2400 125,000 -0.01(-2.04%)
Nov 04, 2009 0.2300 0.2450 0.2250 0.2450 104,000 +0.02(+8.89%)
Nov 03, 2009 0.2200 0.2250 0.2100 0.2250 72,500 +0.02(+9.76%)
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.