Galantas Gold Corporation Historic Prices

 
     
Date Open High Low Close Volume
Jul 20, 2018 0.00 0.00 0.00 5.63 0
Jul 19, 2018 5.70 5.70 5.70 5.63 19
Jul 18, 2018 0.00 0.00 0.00 5.63 0
Jul 17, 2018 5.70 5.70 5.70 5.63 2,093
Jul 16, 2018 5.51 5.51 5.51 5.63 455
Jul 13, 2018 5.51 5.51 5.51 5.63 5,051
Jul 12, 2018 5.60 5.60 5.60 5.63 79,189
Jul 11, 2018 5.60 5.60 5.60 5.88 300
Jul 10, 2018 6.20 6.20 6.20 5.88 1,436
Jul 9, 2018 5.60 5.60 5.60 5.88 35,000
Jul 6, 2018 6.20 6.20 6.20 5.88 50,000
Jul 5, 2018 5.60 5.60 5.60 5.88 1,063
Jul 4, 2018 0.00 0.00 0.00 5.88 0
Jul 3, 2018 5.60 6.15 5.50 5.88 41,383
Jul 2, 2018 5.54 6.15 5.54 5.88 9,932
Jun 29, 2018 6.30 6.30 5.75 5.88 51,658
Jun 28, 2018 6.23 6.40 6.23 6.00 59,875
Jun 27, 2018 6.00 6.25 6.00 6.25 54,328
Jun 26, 2018 6.00 6.35 6.00 6.25 100,000
Jun 25, 2018 6.00 7.00 6.00 6.13 1,456,462
Jun 22, 2018 5.85 6.36 5.66 6.00 343,678
Jun 21, 2018 5.50 5.90 5.48 5.45 319,605
Jun 20, 2018 5.35 5.35 5.35 5.25 37,031
Jun 19, 2018 0.00 0.00 0.00 5.25 0
Jun 18, 2018 5.38 0.00 0.00 5.25 0
Jun 15, 2018 5.38 5.38 5.13 5.25 83,050
Jun 14, 2018 0.00 0.00 0.00 5.25 0
Jun 13, 2018 5.20 5.35 5.05 5.25 455,598
Jun 12, 2018 5.50 5.50 5.50 5.25 1,337
Jun 11, 2018 5.05 5.05 5.05 5.25 12,000
Jun 8, 2018 5.25 5.25 5.25 5.25 40,000
Jun 7, 2018 5.13 5.50 5.00 5.13 274,921
Jun 6, 2018 5.50 5.50 5.50 5.25 7,500
Jun 5, 2018 0.00 0.00 0.00 5.25 0
Jun 4, 2018 5.38 0.00 0.00 5.25 0
Jun 1, 2018 5.38 5.38 5.13 5.25 62,204
May 31, 2018 5.00 5.30 5.00 5.25 12,826
May 30, 2018 5.53 5.55 5.53 5.50 15,801
May 29, 2018 5.53 5.53 5.53 5.75 430
May 28, 2018 5.95 0.00 0.00 5.75 0
May 25, 2018 5.95 5.95 5.95 5.75 9,034
May 24, 2018 5.53 5.53 5.53 5.75 1,958
May 23, 2018 5.50 5.88 5.50 5.75 44,308
May 22, 2018 5.88 5.88 5.53 5.75 6,794
May 21, 2018 0.00 0.00 0.00 5.75 0
May 18, 2018 0.00 0.00 0.00 5.75 0
May 17, 2018 6.00 6.00 5.51 5.75 140,162
May 16, 2018 0.00 0.00 0.00 5.75 0
May 15, 2018 5.90 5.90 5.90 5.75 115,000
May 14, 2018 5.55 0.00 0.00 5.75 0
Showing 1 to 50 of 260