Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galaxy Res Ltd (OP: GALXF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2017 0.4030 0.4030 0.3782 0.3790 122,425 -0.03(-6.19%)
Feb 27, 2017 0.3818 0.4040 0.3818 0.4040 59,564 +0.02(+5.76%)
Feb 24, 2017 0.3900 0.3980 0.3720 0.3820 336,219 -0.02(-5.09%)
Feb 23, 2017 0.4050 0.4180 0.3920 0.4025 193,389 -0.02(-5.29%)
Feb 22, 2017 0.4430 0.4430 0.4150 0.4250 240,525 -0.00(-0.47%)
Feb 21, 2017 0.4390 0.4390 0.4050 0.4270 42,620 -0.00(-0.70%)
Feb 17, 2017 0.4300 0.4300 0.4300 0 +0.01(+3.12%)
Feb 16, 2017 0.3920 0.4170 0.3920 0.4170 294,018 -0.00(-0.71%)
Feb 15, 2017 0.4200 0.4250 0.4150 0.4200 126,855 -0.01(-1.18%)
Feb 14, 2017 0.4300 0.4400 0.4250 0.4250 418,450 -0.01(-1.16%)
Feb 13, 2017 0.4490 0.4490 0.4210 0.4300 230,430 -0.01(-2.27%)
Feb 10, 2017 0.4250 0.4600 0.4250 0.4400 72,750 +0.01(+1.15%)
Feb 09, 2017 0.4460 0.4460 0.4210 0.4350 363,430 -0.01(-1.14%)
Feb 08, 2017 0.4499 0.4500 0.4300 0.4400 498,883 -0.03(-6.38%)
Feb 07, 2017 0.4320 0.4820 0.4320 0.4700 250,102 +0.02(+4.44%)
Feb 06, 2017 0.4800 0.5000 0.4350 0.4500 428,112 -0.03(-6.25%)
Feb 03, 2017 0.4800 0.4800 0.4541 0.4800 99,038 +0.01(+1.05%)
Feb 02, 2017 0.4920 0.4920 0.4586 0.4750 119,678 +0.02(+3.71%)
Feb 01, 2017 0.4593 0.4593 0.4525 0.4580 91,199 -0.01(-2.35%)
Jan 31, 2017 0.4510 0.4710 0.4510 0.4690 126,375 +0.00(+0.98%)
Jan 30, 2017 0.4450 0.4700 0.4450 0.4645 105,796 -0.00(-0.03%)
Jan 27, 2017 0.4762 0.4900 0.4620 0.4646 131,892 -0.01(-2.39%)
Jan 26, 2017 0.4550 0.4790 0.4550 0.4760 175,688 +0.02(+4.62%)
Jan 25, 2017 0.5000 0.5000 0.4490 0.4550 381,881 -0.02(-5.01%)
Jan 24, 2017 0.5025 0.5050 0.4550 0.4790 275,729 -0.00(-0.21%)
Jan 23, 2017 0.4970 0.4970 0.4430 0.4800 170,890 +0.01(+1.05%)
Jan 20, 2017 0.4500 0.4989 0.4500 0.4750 252,423 +0.02(+5.56%)
Jan 19, 2017 0.4400 0.4700 0.4400 0.4500 505,977 -0.03(-6.25%)
Jan 18, 2017 0.5000 0.5000 0.4750 0.4800 127,178 +0.00(+0.00%)
Jan 17, 2017 0.5088 0.5150 0.4800 0.4800 598,555 -0.02(-4.76%)
Jan 13, 2017 0.5040 0.5040 0.5040 0 +0.00(+0.80%)
Jan 12, 2017 0.5190 0.5190 0.4811 0.5000 360,267 +0.04(+8.33%)
Jan 11, 2017 0.4624 0.4624 0.4490 0.4615 335,734 +0.02(+3.72%)
Jan 10, 2017 0.4500 0.4500 0.4300 0.4450 173,050 -0.00(-0.43%)
Jan 09, 2017 0.4210 0.4500 0.4120 0.4469 536,899 +0.04(+10.67%)
Jan 06, 2017 0.4150 0.4150 0.3950 0.4038 298,953 -0.01(-2.69%)
Jan 05, 2017 0.4120 0.4200 0.4120 0.4150 220,009 +0.01(+1.89%)
Jan 04, 2017 0.4200 0.4200 0.3989 0.4073 240,212 +0.00(+0.08%)
Jan 03, 2017 0.3984 0.4080 0.3920 0.4070 261,700 +0.04(+10.30%)
Dec 30, 2016 0.3690 0.3690 0.3690 0 +0.01(+2.50%)
Dec 29, 2016 0.3589 0.3800 0.3589 0.3600 63,253 +0.01(+1.41%)
Dec 28, 2016 0.3700 0.3840 0.3530 0.3550 93,580 -0.01(-1.39%)
Dec 27, 2016 0.3600 0.3600 0.3500 0.3600 194,300 +0.00(+0.00%)
Dec 23, 2016 0.3600 0.3600 0.3600 0 +0.01(+4.17%)
Dec 22, 2016 0.3600 0.3600 0.3330 0.3456 129,162 -0.01(-3.89%)
Dec 21, 2016 0.3430 0.3600 0.3430 0.3596 52,685 +0.01(+4.23%)
Dec 20, 2016 0.3606 0.3606 0.3380 0.3450 175,118 -0.03(-9.19%)
Dec 19, 2016 0.3770 0.3799 0.3630 0.3799 36,472 -0.00(-0.03%)
Dec 16, 2016 0.3904 0.3904 0.3680 0.3800 128,331 +0.00(+0.53%)
Dec 15, 2016 0.3584 0.3780 0.3584 0.3780 32,139 -0.01(-1.46%)
Dec 14, 2016 0.3830 0.3950 0.3800 0.3836 1,023,683 +0.03(+7.75%)
Dec 13, 2016 0.3650 0.3670 0.3360 0.3560 251,775 -0.01(-3.52%)
Dec 12, 2016 0.3850 0.3850 0.3560 0.3690 214,921 -0.01(-1.99%)
Dec 09, 2016 0.3820 0.3850 0.3700 0.3765 162,269 +0.01(+1.76%)
Dec 08, 2016 0.3630 0.4000 0.3630 0.3700 788,899 +0.01(+3.66%)
Dec 07, 2016 0.3710 0.3710 0.3405 0.3569 129,500 +0.01(+3.28%)
Dec 06, 2016 0.3500 0.3530 0.3300 0.3456 73,371 -0.00(-0.40%)
Dec 05, 2016 0.3440 0.3480 0.3300 0.3470 135,323 -0.00(-0.86%)
Dec 02, 2016 0.3580 0.3580 0.3390 0.3500 187,975 +0.01(+2.94%)
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.