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 (%)
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%)
Nov 02, 2009 0.2100 0.2200 0.2000 0.2050 445,400 +0.00(+2.50%)
Oct 30, 2009 0.2150 0.2200 0.2000 0.2000 62,000 -0.01(-6.98%)
Oct 29, 2009 0.2150 0.2150 0.2150 0.2150 20,000 +0.01(+2.38%)
Oct 28, 2009 0.2050 0.2100 0.1900 0.2100 106,500 +0.01(+2.44%)
Oct 27, 2009 0.2100 0.2100 0.2050 0.2050 71,120 -0.01(-2.38%)
Oct 26, 2009 0.2200 0.2200 0.2100 0.2100 56,000 -0.02(-8.70%)
Oct 23, 2009 0.2200 0.2400 0.2250 0.2300 90,000 +0.01(+4.55%)
Oct 22, 2009 0.2300 0.2300 0.2100 0.2200 279,200 +0.01(+2.33%)
Oct 21, 2009 0.2400 0.2400 0.2150 0.2150 342,200 -0.02(-10.42%)
Oct 20, 2009 0.2300 0.2400 0.2250 0.2400 171,500 +0.00(+0.00%)
Oct 19, 2009 0.2500 0.2500 0.2300 0.2400 262,933 -0.04(-15.79%)
Oct 16, 2009 0.2000 0.2850 0.2000 0.2850 359,500 +0.07(+35.71%)
Oct 15, 2009 0.2050 0.2200 0.2000 0.2100 383,200 +0.00(+0.00%)
Oct 14, 2009 0.2200 0.2250 0.2100 0.2100 65,125 -0.01(-2.33%)
Oct 13, 2009 0.2200 0.2300 0.2100 0.2150 78,000 -0.05(-18.87%)
Oct 09, 2009 0.2200 0.2650 0.1900 0.2650 442,306 +0.04(+15.22%)
Oct 08, 2009 0.2500 0.2500 0.2300 0.2300 52,000 -0.01(-6.12%)
Oct 07, 2009 0.2500 0.2900 0.2200 0.2450 212,000 -0.02(-5.77%)
Oct 06, 2009 0.2000 0.2600 0.1900 0.2600 198,200 +0.06(+30.00%)
Oct 05, 2009 0.2150 0.2150 0.2000 0.2000 6,000 -0.02(-11.11%)
Oct 02, 2009 0.1800 0.2250 0.1700 0.2250 117,800 +0.07(+40.62%)
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.