Galway Metals Inc (QB) (GAYMF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01565 | -3.72619047619 | 0.42 | 0.43 | 0.38825 | 37629 | 0.40830597 | CS |
| 4 | 0.05435 | 15.5285714286 | 0.35 | 0.539 | 0.33 | 87503 | 0.42517784 | CS |
| 12 | 0.15535 | 62.3895582329 | 0.249 | 0.539 | 0.242 | 44400 | 0.39532746 | CS |
| 26 | 0.16105 | 66.193999178 | 0.2433 | 0.539 | 0.228495 | 33543 | 0.34989643 | CS |
| 52 | 0.19625 | 94.305622297 | 0.2081 | 0.539 | 0.165 | 27509 | 0.30568518 | CS |
| 156 | -1.239083 | -75.3960155358 | 1.643433 | 1.821 | 0.165 | 27596 | 0.76559951 | CS |
| 260 | -0.35405 | -46.6838080169 | 0.7584 | 4.72407 | 0.165 | 41432 | 1.73804991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725658020 | 0.40435 | -0.02565 | -5.97 | 0.39 | 0.4083 | 0.39 | 22482 |
| 1725571440 | 0.43 | 0.020326 | 4.96 | 0.41015 | 0.43 | 0.40815 | 45243 |
| 1725485040 | 0.409674 | 0.009274 | 2.32 | 0.409674 | 0.409674 | 0.409674 | 1666 |
| 1725398880 | 0.4004 | 0.00194 | 0.49 | 0.38825 | 0.4004 | 0.38825 | 18721 |
| 1725053340 | 0.39846 | -0.04064 | -9.26 | 0.42 | 0.42 | 0.3917 | 84885 |
| 1724966400 | 0.4391 | 0.0025 | 0.57 | 0.4403 | 0.4404 | 0.42 | 40793 |
| 1724880360 | 0.4366 | -0.0061 | -1.38 | 0.428 | 0.4366 | 0.4275 | 2272 |
| 1724794080 | 0.4427 | -0.0183 | -3.97 | 0.4457 | 0.4457 | 0.4427 | 7620 |
| 1724707740 | 0.461 | 0.00998 | 2.21 | 0.4607 | 0.461 | 0.4607 | 3400 |
| 1724448480 | 0.45102 | 0.00172 | 0.38 | 0.4483 | 0.461 | 0.4483 | 8540 |
| 1724362140 | 0.4493 | -0.0098 | -2.13 | 0.45 | 0.45 | 0.44 | 21129 |
| 1724275380 | 0.4591 | -0.0259 | -5.34 | 0.4981 | 0.539 | 0.4275 | 154410 |
| 1724188800 | 0.485 | 0.004 | 0.83 | 0.503 | 0.503 | 0.4649 | 179896 |
| 1724102880 | 0.481 | 0.0469 | 10.80 | 0.46 | 0.4985 | 0.4345 | 155691 |
| 1723843740 | 0.4341 | 0.0441 | 11.31 | 0.3987 | 0.4512 | 0.39505 | 338183 |
| 1723756860 | 0.39 | 0.002 | 0.52 | 0.391 | 0.3986 | 0.3864 | 141108 |
| 1723670820 | 0.388 | 0.028 | 7.78 | 0.3888499 | 0.3987 | 0.388 | 31513 |
| 1723584360 | 0.36 | -0.0402 | -10.04 | 0.3739 | 0.38 | 0.3462 | 128574 |
| 1723497900 | 0.4002 | 0.0462 | 13.05 | 0.3567 | 0.439 | 0.3548 | 195756 |
| 1723238400 | 0.354 | 0.004 | 1.14 | 0.35 | 0.354 | 0.33 | 103163 |
| 1723152000 | 0.35 | 0.05 | 16.67 | 0.30504 | 0.35 | 0.30504 | 189833 |
| 1723065720 | 0.3 | -0.01475 | -4.69 | 0.32825 | 0.32825 | 0.3 | 43650 |
| 1722979800 | 0.3147499 | 0.0147499 | 4.92 | 0.3248 | 0.3248 | 0.3147499 | 6500 |
| 1722893340 | 0.3 | -0.037 | -10.98 | 0.29 | 0.332 | 0.29 | 46000 |
| 1722634140 | 0.337 | -0.013 | -3.71 | 0.325 | 0.337 | 0.3156 | 21503 |
| 1722547620 | 0.35 | -0.005 | -1.41 | 0.3458 | 0.355 | 0.325 | 22625 |
| 1722461340 | 0.355 | 0.02 | 5.97 | 0.3509 | 0.364 | 0.33875 | 21500 |
| 1722374820 | 0.335 | 0.035 | 11.67 | 0.319 | 0.3449999 | 0.3 | 57648 |
| 1722288180 | 0.3 | -0.019 | -5.96 | 0.3 | 0.3 | 0.29657 | 10000 |
| 1722029100 | 0.319 | 0.0098001 | 3.17 | 0.2807 | 0.319 | 0.2807 | 1166 |
| 1721942880 | 0.3091999 | 0 | 0.00 | 0.3091999 | 0.3091999 | 0.3091999 | 0 |
| 1721856480 | 0.3091999 | 0.0091999 | 3.07 | 0.29 | 0.3125 | 0.29 | 98232 |
| 1721770140 | 0.3 | 0.01465 | 5.13 | 0.29 | 0.3 | 0.29 | 2900 |
| 1721683740 | 0.28535 | -0.01165 | -3.92 | 0.2853 | 0.28535 | 0.2853 | 7950 |
| 1721424180 | 0.297 | 0.009 | 3.13 | 0.297 | 0.297 | 0.297 | 178 |
| 1721337960 | 0.288 | -0.002 | -0.69 | 0.29 | 0.29 | 0.288 | 3500 |
| 1721251320 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1721164920 | 0.29 | 0.0421 | 16.98 | 0.25 | 0.29 | 0.25 | 27383 |
| 1721078940 | 0.2479 | -0.0005 | -0.20 | 0.2479 | 0.2479 | 0.2479 | 333 |
| 1720819200 | 0.2484 | 0.0053 | 2.18 | 0.2484 | 0.2484 | 0.2484 | 3000 |
| 1720733280 | 0.2431 | 0 | 0.00 | 0.2431 | 0.2431 | 0.2431 | 0 |
| 1720646880 | 0.2431 | -0.0089 | -3.53 | 0.25305 | 0.25305 | 0.2431 | 11577 |
| 1720560540 | 0.252 | 0.0025 | 1.00 | 0.252 | 0.252 | 0.252 | 933 |
| 1720473600 | 0.2495 | 0.00213 | 0.86 | 0.2495 | 0.2495 | 0.2495 | 4564 |
| 1720214640 | 0.24737 | -0.03263 | -11.65 | 0.26 | 0.26 | 0.24737 | 11001 |
| 1720041000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 346 |
| 1719955740 | 0.28 | 0.0222001 | 8.61 | 0.28 | 0.28 | 0.28 | 1160 |
| 1719868800 | 0.2577999 | 0 | 0.00 | 0.2577999 | 0.2577999 | 0.2577999 | 0 |
| 1719609600 | 0.2577999 | 0 | 0.00 | 0.2577999 | 0.2577999 | 0.2577999 | 0 |
| 1719523200 | 0.2577999 | -0.0147 | -5.39 | 0.2577999 | 0.2577999 | 0.2577999 | 477 |
| 1719437040 | 0.2725 | -0.0075 | -2.68 | 0.2725 | 0.2725 | 0.2725 | 447 |
| 1719350880 | 0.28 | 0.021 | 8.11 | 0.2549 | 0.28 | 0.2549 | 18556 |
| 1719264540 | 0.259 | -0.021 | -7.50 | 0.2685 | 0.2765 | 0.259 | 9396 |
| 1719005220 | 0.28 | 0.01148 | 4.28 | 0.27 | 0.28 | 0.27 | 15400 |
| 1718918640 | 0.26852 | 0.0097201 | 3.76 | 0.2721 | 0.2721 | 0.2627 | 758 |
| 1718746140 | 0.2587999 | 0.0167999 | 6.94 | 0.2721 | 0.2721 | 0.25765 | 3058 |
| 1718659680 | 0.242 | -0.007 | -2.81 | 0.2594 | 0.2594 | 0.242 | 4500 |
| 1718400300 | 0.249 | 0 | 0.00 | 0.249 | 0.249 | 0.249 | 166 |
| 1718314140 | 0.249 | 0 | 0.00 | 0.249 | 0.249 | 0.2489 | 9834 |
| 1718227380 | 0.249 | -0.001 | -0.40 | 0.2465 | 0.249 | 0.2465 | 766 |
| 1718141340 | 0.25 | -0.0098 | -3.77 | 0.243 | 0.25 | 0.243 | 7000 |
| 1718054880 | 0.2597999 | 0.0047999 | 1.88 | 0.2597999 | 0.2597999 | 0.2597999 | 627 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
