Galantas Gold Corporation Historic Prices

 
     
Date Open High Low Close Volume
Oct 17, 2018 0.00 0.00 0.00 5.25 0
Oct 16, 2018 5.08 5.08 5.08 5.25 49,630
Oct 15, 2018 5.50 5.50 5.18 5.25 137,023
Oct 12, 2018 0.00 0.00 0.00 4.85 0
Oct 11, 2018 0.00 0.00 0.00 4.85 0
Oct 10, 2018 4.82 4.82 4.82 4.85 6,153
Oct 9, 2018 4.82 4.82 4.82 4.85 1,000
Oct 8, 2018 4.82 4.82 4.75 4.85 48
Oct 5, 2018 4.75 4.75 4.75 4.85 25,000
Oct 4, 2018 0.00 0.00 0.00 4.85 0
Oct 3, 2018 0.00 0.00 0.00 4.85 0
Oct 2, 2018 0.00 0.00 0.00 4.85 0
Oct 1, 2018 5.07 5.19 5.07 4.85 24,322
Sep 28, 2018 0.00 0.00 0.00 4.85 0
Sep 27, 2018 4.75 5.07 4.75 4.85 37,587
Sep 26, 2018 4.78 5.07 4.78 4.85 28,638
Sep 25, 2018 0.00 0.00 0.00 4.85 0
Sep 24, 2018 4.82 4.82 4.82 4.85 4,025
Sep 21, 2018 0.00 0.00 0.00 4.85 0
Sep 20, 2018 0.00 0.00 0.00 4.85 0
Sep 19, 2018 4.80 4.80 4.80 4.85 2,686
Sep 18, 2018 4.78 4.78 4.78 4.85 1
Sep 17, 2018 5.19 5.19 5.19 4.85 10,000
Sep 14, 2018 4.78 4.78 4.78 4.85 10,000
Sep 13, 2018 4.85 5.19 4.85 4.85 110,110
Sep 12, 2018 5.14 5.14 5.14 5.00 2,686
Sep 11, 2018 5.42 5.42 5.42 5.25 265,000
Sep 10, 2018 5.03 5.33 5.03 5.25 12,462
Sep 7, 2018 5.10 5.10 5.10 5.25 13,000
Sep 6, 2018 5.10 5.10 5.10 5.25 11,413
Sep 5, 2018 5.10 5.45 5.10 5.25 127,909
Sep 4, 2018 0.00 0.00 0.00 5.25 0
Sep 3, 2018 5.10 5.10 5.10 5.25 6,769
Aug 31, 2018 5.11 5.11 5.11 5.25 48,626
Aug 30, 2018 5.38 5.38 5.25 5.25 201,833
Aug 29, 2018 5.25 5.25 5.10 5.25 23,377
Aug 28, 2018 5.25 5.25 5.25 5.00 4,558
Aug 27, 2018 5.30 0.00 0.00 5.38 0
Aug 24, 2018 5.30 5.30 5.30 5.38 35,000
Aug 23, 2018 5.40 5.40 5.40 5.38 699
Aug 22, 2018 5.30 5.30 5.30 5.38 159
Aug 21, 2018 5.42 5.42 5.00 5.38 344,243
Aug 20, 2018 0.00 0.00 0.00 5.40 0
Aug 17, 2018 0.00 0.00 0.00 5.40 0
Aug 16, 2018 5.34 5.34 5.34 5.40 2,500
Aug 15, 2018 0.00 0.00 0.00 5.40 0
Aug 14, 2018 5.36 5.36 5.34 5.40 13,406
Aug 13, 2018 5.25 5.48 5.25 5.40 146,707
Aug 10, 2018 0.00 0.00 0.00 5.75 0
Aug 9, 2018 5.54 5.54 5.54 5.75 15,000
Showing 1 to 50 of 262