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 (%)
Oct 31, 2013 0.0570 0.0600 0.0570 0.0570 49,925 +0.00(+3.64%)
Oct 28, 2013 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 25, 2013 0.0500 0.0500 0.0500 0.0500 6,468 -0.00(-9.09%)
Oct 23, 2013 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 22, 2013 0.0580 0.0600 0.0580 0.0600 40,000 +0.00(+9.09%)
Oct 16, 2013 0.0550 0.0550 0.0550 0 -0.00(-1.79%)
Oct 14, 2013 0.0560 0.0560 0.0560 0 -0.01(-15.15%)
Oct 11, 2013 0.0590 0.0660 0.0590 0.0660 24,800 +0.01(+17.86%)
Oct 08, 2013 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Oct 07, 2013 0.0560 0.0560 0.0560 0.0560 70,000 -0.00(-1.75%)
Oct 03, 2013 0.0570 0.0570 0.0570 0.0570 0 +0.00(+0.00%)
Oct 02, 2013 0.0600 0.0600 0.0570 0.0570 24,600 -0.01(-9.52%)
Oct 01, 2013 0.0600 0.0630 0.0600 0.0630 70,000 -0.01(-16.00%)
Sep 26, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Sep 25, 2013 0.0620 0.0620 0.0600 0.0600 39,920 -0.00(-1.64%)
Sep 23, 2013 0.0610 0.0610 0.0610 0 +0.01(+10.91%)
Sep 19, 2013 0.0550 0.0550 0.0550 0 -0.02(-25.68%)
Sep 17, 2013 0.0740 0.0740 0.0740 0 +0.00(+5.71%)
Sep 16, 2013 0.0700 0.0700 0.0700 0.0700 7,840 +0.01(+16.67%)
Sep 13, 2013 0.0600 0.0600 0.0600 0.0600 1,470 -0.01(-14.29%)
Sep 11, 2013 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Sep 05, 2013 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Sep 04, 2013 0.0900 0.0900 0.0800 0.0800 10,000 -0.02(-16.67%)
Sep 03, 2013 0.0800 0.0960 0.0800 0.0960 16,219 +0.02(+28.00%)
Aug 27, 2013 0.0750 0.0750 0.0750 0 -0.00(-5.06%)
Aug 21, 2013 0.0790 0.0790 0.0790 0 -0.00(-1.25%)
Aug 20, 2013 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Aug 19, 2013 0.0800 0.0800 0.0800 0.0800 156 +0.00(+0.00%)
Aug 16, 2013 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+14.29%)
Aug 15, 2013 0.0700 0.0700 0.0700 0.0700 14,455 -0.02(-22.22%)
Aug 14, 2013 0.0900 0.0900 0.0900 0.0900 40,000 +0.01(+12.50%)
Aug 13, 2013 0.0800 0.0800 0.0800 0.0800 309 +0.00(+0.00%)
Aug 12, 2013 0.0800 0.0800 0.0800 0.0800 20,000 -0.02(-20.00%)
Aug 07, 2013 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Aug 01, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 30, 2013 0.1100 0.1100 0.1100 0 +0.03(+37.50%)
Jul 29, 2013 0.0800 0.0800 0.0800 0.0800 3,920 -0.02(-20.00%)
Jul 25, 2013 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jul 23, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 22, 2013 0.0800 0.0800 0.0800 0.0800 45,080 -0.02(-20.00%)
Jul 17, 2013 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jul 15, 2013 0.0800 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jul 12, 2013 0.1000 0.1000 0.1000 0.1000 2,000 +0.02(+25.00%)
Jul 09, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 08, 2013 0.0800 0.0800 0.0800 0.0800 5,488 +0.00(+0.00%)
Jul 05, 2013 0.0800 0.0800 0.0800 0.0800 196 +0.00(+0.00%)
Jul 03, 2013 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Jul 02, 2013 0.0750 0.0750 0.0750 0.0750 3,920 -0.01(-11.76%)
Jul 01, 2013 0.0850 0.0850 0.0850 0.0850 5,000 -0.06(-43.33%)
Jun 28, 2013 0.1500 0.1500 0.1500 0.1500 20,000 +0.03(+25.00%)
Jun 26, 2013 0.1200 0.1200 0.1200 0 +0.06(+100.00%)
Jun 25, 2013 0.0900 0.0900 0.0600 0.0600 39,200 -0.02(-25.00%)
Jun 21, 2013 0.0800 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 20, 2013 0.1500 0.1500 0.0900 0.0900 11,800 +0.01(+12.50%)
Jun 19, 2013 0.1010 0.1010 0.0800 0.0800 35,880 -0.01(-11.11%)
Jun 18, 2013 0.0650 0.1210 0.0650 0.0900 47,540 -0.01(-10.00%)
Jun 17, 2013 0.1000 0.1000 0.1000 0.1000 64,585 +0.00(+0.00%)
Jun 14, 2013 0.1000 0.1000 0.1000 0.1000 3,920 +0.00(+0.00%)
Jun 11, 2013 0.1000 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Jun 07, 2013 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jun 05, 2013 0.1350 0.1350 0.1350 0 -0.00(-2.17%)
Jun 03, 2013 0.1380 0.1380 0.1380 0 +0.00(+0.00%)
May 31, 2013 0.1300 0.1380 0.1300 0.1380 28,996 +0.02(+15.00%)
May 28, 2013 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
May 21, 2013 0.1400 0.1400 0.1400 0 -0.03(-17.65%)
May 20, 2013 0.1900 0.1900 0.1700 0.1700 33,000 -0.02(-10.53%)
May 17, 2013 0.2100 0.2100 0.1900 0.1900 23,720 +0.01(+5.56%)
May 14, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 13, 2013 0.1800 0.1800 0.1800 0.1800 784 +0.00(+0.00%)
May 10, 2013 0.2050 0.2050 0.1800 0.1800 53,916 +0.02(+12.50%)
May 09, 2013 0.1810 0.1810 0.1600 0.1600 29,704 -0.05(-23.81%)
May 07, 2013 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
May 06, 2013 0.1400 0.1900 0.1400 0.1900 5,120 +0.03(+18.75%)
May 03, 2013 0.1700 0.2000 0.1600 0.1600 200,330 -0.01(-6.43%)
May 02, 2013 0.2194 0.2194 0.1500 0.1710 9,760 -0.05(-22.06%)
May 01, 2013 0.2194 0.2194 0.2194 0.2194 3,920 -0.00(-0.27%)
Apr 29, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 26, 2013 0.2200 0.2200 0.2200 0.2200 1,960 -0.01(-5.38%)
Apr 25, 2013 0.2325 0.2325 0.2325 0.2325 500 -0.00(-1.06%)
Apr 24, 2013 0.2350 0.2350 0.2350 0.2350 3,920 +0.00(+2.17%)
Apr 23, 2013 0.2300 0.2300 0.2300 0.2300 7,644 +0.00(+0.00%)
Apr 19, 2013 0.2300 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Apr 18, 2013 0.2520 0.2520 0.2200 0.2200 15,590 -0.04(-15.38%)
Apr 16, 2013 0.2600 0.2600 0.2600 0 -0.02(-6.47%)
Apr 15, 2013 0.2780 0.2780 0.2780 0.2780 9,750 +0.01(+2.96%)
Apr 12, 2013 0.2700 0.2700 0.2700 0.2700 15,457 -0.01(-3.57%)
Apr 11, 2013 0.2880 0.2880 0.2800 0.2800 18,980 -0.03(-9.68%)
Apr 10, 2013 0.2850 0.3100 0.2850 0.3100 7,946 +0.02(+6.53%)
Apr 09, 2013 0.2900 0.2910 0.2900 0.2910 13,000 +0.00(+0.34%)
Apr 08, 2013 0.2900 0.2900 0.2900 0.2900 4,460 +0.04(+16.00%)
Apr 05, 2013 0.2300 0.2500 0.2300 0.2500 8,820 -0.02(-7.41%)
Apr 03, 2013 0.2700 0.2700 0.2700 0 -0.04(-12.90%)
Apr 02, 2013 0.3100 0.3100 0.3100 0.3100 150,784 +0.02(+6.90%)
Mar 28, 2013 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Mar 27, 2013 0.3300 0.3300 0.3000 0.3000 206,000 -0.03(-9.09%)
Mar 26, 2013 0.3300 0.3300 0.3300 0.3300 1,960 +0.00(+0.00%)
Mar 25, 2013 0.3470 0.3470 0.3300 0.3300 5,510 -0.02(-5.71%)
Mar 22, 2013 0.3700 0.3700 0.3500 0.3500 6,822 -0.03(-7.89%)
Mar 21, 2013 0.3750 0.3800 0.3750 0.3800 6,300 -0.02(-5.00%)
Mar 18, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 15, 2013 0.4000 0.4000 0.4000 0.4000 9,900 +0.01(+2.56%)
Mar 14, 2013 0.3900 0.3900 0.3900 0.3900 11,760 -0.01(-2.50%)
Mar 13, 2013 0.4000 0.4000 0.4000 0.4000 128,400 +0.02(+5.26%)
Mar 12, 2013 0.3800 0.3800 0.3800 0.3800 5,390 -0.02(-5.00%)
Mar 11, 2013 0.3950 0.4100 0.3950 0.4000 172,540 +0.02(+5.26%)
Mar 08, 2013 0.3800 0.3800 0.3800 0.3800 7,840 +0.01(+1.33%)
Mar 07, 2013 0.3750 0.3750 0.3750 0.3750 16,104 +0.00(+0.00%)
Mar 06, 2013 0.3750 0.3750 0.3750 0.3750 156 -0.01(-2.60%)
Mar 05, 2013 0.3780 0.3850 0.3780 0.3850 20,500 +0.01(+1.32%)
Mar 04, 2013 0.3800 0.3900 0.3800 0.3800 49,976 +0.00(+0.80%)
Mar 01, 2013 0.3770 0.3900 0.3770 0.3770 6,030 -0.01(-2.08%)
Feb 28, 2013 0.3850 0.3850 0.3850 0.3850 5,000 +0.01(+1.85%)
Feb 27, 2013 0.3780 0.3780 0.3780 0.3780 742 -0.01(-1.82%)
Feb 26, 2013 0.3850 0.3850 0.3850 0.3850 14,278 +0.02(+4.05%)
Feb 22, 2013 0.3700 0.3700 0.3700 0.3700 1,871 -0.03(-7.50%)
Feb 21, 2013 0.4000 0.4000 0.4000 0.4000 24,900 +0.03(+7.24%)
Feb 20, 2013 0.4000 0.4000 0.3730 0.3730 24,162 -0.03(-6.75%)
Feb 19, 2013 0.3900 0.4000 0.3900 0.4000 24,567 +0.01(+3.09%)
Feb 15, 2013 0.3880 0.3880 0.3880 0.3880 5,039 -0.03(-8.27%)
Feb 14, 2013 0.3820 0.4230 0.3820 0.4230 10,800 +0.03(+9.02%)
Feb 13, 2013 0.3880 0.3973 0.3880 0.3880 4,152 -0.00(-0.51%)
Feb 12, 2013 0.3900 0.3900 0.3900 0.3900 1,568 -0.02(-5.34%)
Feb 11, 2013 0.4120 0.4120 0.4120 0.4120 150 +0.01(+3.00%)
Feb 07, 2013 0.4000 0.4000 0.4000 0 -0.02(-3.96%)
Feb 06, 2013 0.4230 0.4230 0.4165 0.4165 2,000 +0.02(+4.12%)
Feb 04, 2013 0.4000 0.4000 0.4000 0.4000 2,500 +0.01(+3.09%)
Feb 01, 2013 0.3880 0.3880 0.3880 0.3880 2,352 +0.01(+2.11%)
Jan 31, 2013 0.3800 0.3800 0.3800 0.3800 4,694 -0.01(-2.56%)
Jan 30, 2013 0.3900 0.3910 0.3900 0.3900 32,104 -0.01(-2.01%)
Jan 29, 2013 0.3980 0.3980 0.3980 0.3980 10,584 -0.00(-1.00%)
Jan 25, 2013 0.4020 0.4020 0.4020 0 +0.01(+3.08%)
Jan 23, 2013 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 22, 2013 0.3920 0.3920 0.3820 0.3900 24,080 -0.02(-4.18%)
Jan 18, 2013 0.4100 0.4100 0.4070 0.4070 18,160 +0.00(+0.00%)
Jan 16, 2013 0.4070 0.4070 0.4070 0.4070 0 +0.00(+0.49%)
Jan 15, 2013 0.4050 0.4050 0.4050 0.4050 2,744 +0.00(+0.00%)
Jan 14, 2013 0.4050 0.4050 0.4050 0.4050 3,920 -0.03(-7.95%)
Jan 12, 2013 0.4100 0.4400 0.4100 0.4400 5,105 +0.00(+0.00%)
Jan 11, 2013 0.4100 0.4400 0.4100 0.4400 5,105 +0.00(+0.00%)
Jan 07, 2013 0.4400 0.4400 0.4400 0 +0.01(+1.38%)
Jan 04, 2013 0.4340 0.4340 0.4340 0.4340 3,470 +0.01(+3.33%)
Jan 02, 2013 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.91%)
Dec 31, 2012 0.4150 0.4162 0.4150 0.4162 3,704 -0.00(-0.90%)
Dec 28, 2012 0.4000 0.4200 0.4000 0.4200 3,848 +0.03(+7.14%)
Dec 27, 2012 0.3920 0.3920 0.3920 0.3920 3,920 -0.01(-2.00%)
Dec 26, 2012 0.4000 0.4000 0.4000 0.4000 5,802 +0.00(+0.00%)
Dec 24, 2012 0.4000 0.4000 0.3920 0.4000 15,782 +0.00(+0.00%)
Dec 21, 2012 0.4000 0.4000 0.4000 0.4000 11,345 -0.01(-2.44%)
Dec 20, 2012 0.4100 0.4100 0.4100 0.4100 5,880 +0.00(+0.00%)
Dec 19, 2012 0.4150 0.4150 0.4100 0.4100 1,980 +0.00(+0.00%)
Dec 18, 2012 0.4100 0.4100 0.4100 0.4100 1,372 -0.00(-0.49%)
Dec 17, 2012 0.4100 0.4120 0.4100 0.4120 12,056 -0.02(-4.19%)
Dec 14, 2012 0.4300 0.4300 0.4300 0.4300 980 +0.00(+0.00%)
Dec 13, 2012 0.4300 0.4300 0.4300 0.4300 1,146 -0.01(-2.49%)
Dec 12, 2012 0.4400 0.4410 0.4400 0.4410 44,327 +0.01(+2.56%)
Dec 11, 2012 0.4300 0.4300 0.4300 0.4300 900 +0.01(+2.38%)
Dec 10, 2012 0.4150 0.4200 0.4150 0.4200 11,466 -0.02(-3.45%)
Dec 07, 2012 0.4247 0.4350 0.4150 0.4350 18,500 +0.01(+2.43%)
Dec 06, 2012 0.4247 0.4247 0.4247 0.4247 3,920 -0.02(-5.20%)
Dec 05, 2012 0.4480 0.4480 0.4480 0.4480 17,468 -0.00(-0.44%)
Dec 04, 2012 0.4480 0.4500 0.4480 0.4500 31,726 -0.01(-3.02%)
Nov 30, 2012 0.4700 0.4700 0.4640 0.4640 15,300 +0.01(+3.11%)
Nov 29, 2012 0.4500 0.4500 0.4500 0.4500 1,226 +0.00(+0.00%)
Nov 28, 2012 0.4500 0.4500 0.4500 0.4500 1,255 -0.02(-4.26%)
Nov 27, 2012 0.4800 0.4800 0.4550 0.4700 17,430 -0.01(-2.08%)
Nov 19, 2012 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
Nov 14, 2012 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Nov 13, 2012 0.5000 0.5000 0.5000 0.5000 9,180 -0.03(-4.76%)
Nov 09, 2012 0.5250 0.5250 0.5250 0.5250 0 +0.02(+2.94%)
Nov 07, 2012 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Nov 06, 2012 0.4950 0.5000 0.4950 0.5000 18,760 +0.00(+0.00%)
Nov 05, 2012 0.4950 0.5000 0.4950 0.5000 21,468 +0.01(+2.04%)
Nov 02, 2012 0.5000 0.5000 0.4900 0.4900 45,000 -0.01(-2.00%)
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.