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 (%)
Mar 31, 2017 0.3450 0.3600 0.3400 0.3570 144,200 +0.01(+2.00%)
Mar 30, 2017 0.3500 0.3520 0.3401 0.3500 59,102 -0.01(-2.10%)
Mar 29, 2017 0.3554 0.3650 0.3402 0.3575 88,000 -0.02(-4.03%)
Mar 28, 2017 0.3520 0.3756 0.3511 0.3725 108,978 -0.00(-0.63%)
Mar 27, 2017 0.3656 0.3790 0.3600 0.3749 112,776 -0.01(-3.39%)
Mar 24, 2017 0.3720 0.3880 0.3720 0.3880 49,612 +0.00(+0.78%)
Mar 23, 2017 0.3870 0.3900 0.3850 0.3850 7,200 -0.01(-2.51%)
Mar 22, 2017 0.3820 0.3949 0.3820 0.3949 185,067 -0.00(-0.05%)
Mar 21, 2017 0.4000 0.4080 0.3951 0.3951 102,783 +0.00(+0.53%)
Mar 20, 2017 0.3920 0.4000 0.3920 0.3930 62,133 -0.01(-1.75%)
Mar 17, 2017 0.3920 0.4000 0.3920 0.4000 132,384 +0.01(+3.09%)
Mar 16, 2017 0.3899 0.3900 0.3720 0.3880 44,692 +0.03(+7.78%)
Mar 15, 2017 0.3670 0.3700 0.3530 0.3600 87,442 -0.02(-4.00%)
Mar 14, 2017 0.3787 0.3806 0.3653 0.3750 120,244 +0.01(+1.35%)
Mar 13, 2017 0.3566 0.3740 0.3510 0.3700 102,200 +0.03(+7.30%)
Mar 10, 2017 0.3470 0.3470 0.3350 0.3448 152,920 +0.01(+1.72%)
Mar 09, 2017 0.3412 0.3450 0.3390 0.3390 64,692 +0.00(+1.47%)
Mar 08, 2017 0.3469 0.3470 0.3310 0.3341 304,532 -0.01(-3.16%)
Mar 07, 2017 0.3552 0.3552 0.3300 0.3450 229,108 -0.02(-4.17%)
Mar 06, 2017 0.3670 0.3670 0.3600 0.3600 104,092 -0.02(-4.15%)
Mar 03, 2017 0.3800 0.3800 0.3700 0.3756 284,296 -0.02(-6.08%)
Mar 02, 2017 0.3850 0.4000 0.3750 0.3999 184,961 +0.01(+3.87%)
Mar 01, 2017 0.3900 0.3911 0.3850 0.3850 157,124 +0.01(+1.58%)
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%)
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.