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 (%)
Sep 30, 2009 0.2000 0.2000 0.1800 0.1800 38,000 +0.00(+0.00%)
Sep 29, 2009 0.1800 0.1800 0.1800 0.1800 20,000 -0.04(-16.28%)
Sep 28, 2009 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 25, 2009 0.1700 0.2150 0.1700 0.2150 232,220 +0.05(+30.30%)
Sep 24, 2009 0.1550 0.1650 0.1450 0.1650 60,000 +0.01(+6.45%)
Sep 23, 2009 0.1450 0.1600 0.1400 0.1550 163,000 +0.01(+3.33%)
Sep 22, 2009 0.1600 0.1600 0.1500 0.1500 118,500 +0.00(+0.00%)
Sep 21, 2009 0.1550 0.1550 0.1500 0.1500 192,000 -0.02(-9.09%)
Sep 18, 2009 0.1600 0.1650 0.1500 0.1650 45,500 +0.01(+3.13%)
Sep 17, 2009 0.1650 0.1650 0.1600 0.1600 87,500 -0.01(-5.88%)
Sep 16, 2009 0.1650 0.1700 0.1650 0.1700 57,500 +0.01(+6.25%)
Sep 15, 2009 0.1550 0.1650 0.1550 0.1600 125,000 +0.00(+0.00%)
Sep 14, 2009 0.1600 0.1650 0.1600 0.1600 60,900 -0.01(-5.88%)
Sep 11, 2009 0.1700 0.1800 0.1650 0.1700 169,200 +0.01(+6.25%)
Sep 10, 2009 0.1650 0.1700 0.1600 0.1600 16,500 +0.01(+6.67%)
Sep 09, 2009 0.1500 0.1500 0.1500 0.1500 500 -0.02(-11.76%)
Sep 08, 2009 0.1700 0.1700 0.1400 0.1700 116,200 +0.00(+0.00%)
Sep 04, 2009 0.1700 0.1700 0.1700 0.1700 12,000 +0.02(+9.68%)
Sep 03, 2009 0.1550 0.1600 0.1500 0.1550 217,000 +0.00(+0.00%)
Sep 02, 2009 0.1550 0.1550 0.1550 0.1550 126,000 -0.01(-3.13%)
Sep 01, 2009 0.1600 0.1600 0.1600 0.1600 11,500 +0.00(+0.00%)
Aug 31, 2009 0.1650 0.1650 0.1600 0.1600 8,833 -0.01(-8.57%)
Aug 28, 2009 0.1750 0.1750 0.1750 0.1750 20,000 +0.01(+9.37%)
Aug 27, 2009 0.1800 0.1800 0.1600 0.1600 80,000 -0.02(-11.11%)
Aug 26, 2009 0.1700 0.1800 0.1700 0.1800 55,000 +0.01(+2.86%)
Aug 25, 2009 0.1800 0.1800 0.1700 0.1750 57,000 -0.02(-7.89%)
Aug 24, 2009 0.1700 0.1900 0.1700 0.1900 56,430 +0.02(+11.76%)
Aug 21, 2009 0.1800 0.1800 0.1700 0.1700 95,500 +0.01(+3.03%)
Aug 20, 2009 0.1700 0.1700 0.1650 0.1650 20,000 -0.01(-2.94%)
Aug 19, 2009 0.1700 0.1700 0.1700 0.1700 10,000 -0.01(-5.56%)
Aug 18, 2009 0.1650 0.2000 0.1650 0.1800 83,000 +0.02(+12.50%)
Aug 17, 2009 0.1600 0.1600 0.1600 0.1600 2,500 -0.03(-15.79%)
Aug 14, 2009 0.1800 0.1900 0.1800 0.1900 15,630 +0.02(+8.57%)
Aug 13, 2009 0.1750 0.1750 0.1750 0.1750 39,000 +0.00(+0.00%)
Aug 12, 2009 0.1750 0.1750 0.1750 0.1750 39,000 -0.01(-2.78%)
Aug 11, 2009 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-2.70%)
Aug 10, 2009 0.1850 0.1850 0.1800 0.1850 66,500 -0.05(-19.57%)
Aug 07, 2009 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 06, 2009 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 05, 2009 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 04, 2009 0.2200 0.2300 0.2200 0.2300 3,000 +0.01(+4.55%)
Jul 31, 2009 0.2050 0.2200 0.2050 0.2200 11,000 +0.05(+25.71%)
Jul 30, 2009 0.1600 0.2000 0.1600 0.1750 67,000 +0.02(+16.67%)
Jul 29, 2009 0.1750 0.1750 0.1500 0.1500 63,000 -0.01(-6.25%)
Jul 28, 2009 0.1750 0.1750 0.1600 0.1600 55,500 -0.01(-8.57%)
Jul 27, 2009 0.1850 0.1850 0.1750 0.1750 142,500 -0.02(-10.26%)
Jul 24, 2009 0.1900 0.2100 0.1900 0.1950 139,563 +0.01(+2.63%)
Jul 23, 2009 0.1850 0.1900 0.1800 0.1900 118,266 +0.01(+5.56%)
Jul 22, 2009 0.1800 0.1800 0.1800 0.1800 3,950 -0.02(-10.00%)
Jul 21, 2009 0.2100 0.2100 0.2000 0.2000 7,700 -0.00(-2.44%)
Jul 20, 2009 0.2200 0.2300 0.1900 0.2050 298,000 -0.01(-2.38%)
Jul 17, 2009 0.1900 0.2200 0.1900 0.2100 267,000 +0.03(+16.67%)
Jul 16, 2009 0.1600 0.2100 0.1600 0.1800 294,000 +0.02(+12.50%)
Jul 15, 2009 0.1600 0.1600 0.1600 0.1600 15,000 +0.01(+3.23%)
Jul 14, 2009 0.1500 0.1550 0.1450 0.1550 75,500 +0.01(+3.33%)
Jul 13, 2009 0.1550 0.1550 0.1450 0.1500 67,000 -0.01(-6.25%)
Jul 10, 2009 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Jul 09, 2009 0.1400 0.1600 0.1400 0.1600 24,500 +0.02(+14.29%)
Jul 08, 2009 0.1550 0.1550 0.1400 0.1400 53,203 -0.02(-12.50%)
Jul 07, 2009 0.1600 0.1650 0.1400 0.1600 65,000 +0.00(+0.00%)
Jul 06, 2009 0.1600 0.1700 0.1500 0.1600 143,000 -0.01(-5.88%)
Jul 03, 2009 0.1550 0.1700 0.1500 0.1700 41,000 +0.02(+9.68%)
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.