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 (%)
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%)
Nov 01, 2012 0.5000 0.5300 0.5000 0.5000 4,633 +0.00(+0.00%)
Oct 31, 2012 0.5000 0.5000 0.5000 0.5000 3,796 +0.00(+0.00%)
Oct 26, 2012 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Oct 25, 2012 0.5400 0.5400 0.5400 0.5400 200 +0.00(+0.00%)
Oct 24, 2012 0.5000 0.5400 0.5000 0.5400 30,388 +0.03(+4.85%)
Oct 23, 2012 0.5150 0.5150 0.5150 0.5150 5,476 -0.04(-6.36%)
Oct 17, 2012 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 16, 2012 0.5500 0.5500 0.5500 0.5500 9,800 -0.01(-1.79%)
Oct 15, 2012 0.5600 0.5600 0.5600 0.5600 160,505 -0.00(-0.53%)
Oct 12, 2012 0.5640 0.5640 0.5630 0.5630 13,328 -0.01(-1.23%)
Oct 11, 2012 0.5795 0.5900 0.5700 0.5700 65,178 -0.02(-3.39%)
Oct 10, 2012 0.5800 0.5900 0.5800 0.5900 11,960 +0.03(+4.42%)
Oct 09, 2012 0.5650 0.5650 0.5650 0.5650 604 -0.02(-2.59%)
Oct 06, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 05, 2012 0.5900 0.5900 0.5800 0.5800 280,600 +0.01(+0.87%)
Oct 04, 2012 0.5750 0.5750 0.5750 0.5750 4,872 +0.01(+1.77%)
Oct 03, 2012 0.5650 0.5650 0.5650 0.5650 3,540 -0.03(-5.04%)
Sep 28, 2012 0.5950 0.5950 0.5950 0.5950 0 +0.01(+0.85%)
Sep 27, 2012 0.5850 0.5900 0.5850 0.5900 8,620 +0.01(+1.72%)
Sep 26, 2012 0.5800 0.5800 0.5800 0.5800 10,360 -0.01(-1.86%)
Sep 25, 2012 0.6200 0.6200 0.5910 0.5910 217,889 -0.03(-4.68%)
Sep 24, 2012 0.6210 0.6210 0.6150 0.6200 116,796 -0.04(-5.92%)
Sep 21, 2012 0.6550 0.6600 0.6450 0.6590 352,780 +0.06(+9.83%)
Sep 20, 2012 0.5950 0.6000 0.5950 0.6000 10,902 +0.01(+0.84%)
Sep 19, 2012 0.5950 0.5950 0.5950 0.5950 25,832 +0.00(+0.00%)
Sep 18, 2012 0.5900 0.6000 0.5900 0.5950 46,907 +0.05(+10.19%)
Sep 17, 2012 0.5400 0.5500 0.5400 0.5400 151,744 +0.04(+8.00%)
Sep 14, 2012 0.5000 0.5000 0.5000 0.5000 28,226 +0.03(+6.84%)
Sep 13, 2012 0.4680 0.4680 0.4680 0.4680 12,848 -0.01(-2.50%)
Sep 12, 2012 0.4800 0.5000 0.4650 0.4800 266,342 -0.00(-0.83%)
Sep 11, 2012 0.4840 0.4840 0.4840 0.4840 11,502 +0.01(+1.04%)
Sep 10, 2012 0.5000 0.5000 0.4790 0.4790 7,891 -0.02(-4.20%)
Sep 07, 2012 0.4650 0.5000 0.4650 0.5000 54,594 +0.04(+8.70%)
Sep 06, 2012 0.4300 0.4600 0.4300 0.4600 16,398 +0.03(+6.98%)
Sep 05, 2012 0.4300 0.4300 0.4100 0.4300 53,100 -0.03(-6.11%)
Sep 04, 2012 0.4580 0.4580 0.4580 0.4580 7,189 -0.00(-0.43%)
Aug 31, 2012 0.4900 0.4900 0.4600 0.4600 15,880 -0.04(-8.00%)
Aug 30, 2012 0.5000 0.5000 0.4900 0.5000 22,882 +0.01(+2.04%)
Aug 29, 2012 0.4900 0.4900 0.4900 0.4900 34,448 +0.00(+0.00%)
Aug 27, 2012 0.4900 0.4900 0.4900 0.4900 9,115 -0.01(-2.00%)
Aug 24, 2012 0.4800 0.5000 0.4613 0.5000 655,851 +0.02(+3.09%)
Aug 23, 2012 0.4700 0.4850 0.4600 0.4850 623,928 +0.02(+3.19%)
Aug 22, 2012 0.4700 0.4775 0.4700 0.4700 5,940 +0.00(+0.00%)
Aug 21, 2012 0.4700 0.4700 0.4700 0.4700 59,945 +0.00(+0.00%)
Aug 20, 2012 0.4700 0.4700 0.4700 0.4700 12,740 -0.02(-4.45%)
Aug 17, 2012 0.4919 0.4919 0.4919 0.4919 128,558 -0.01(-1.62%)
Aug 16, 2012 0.5000 0.5000 0.4900 0.5000 43,888 -0.03(-5.66%)
Aug 15, 2012 0.5300 0.5300 0.5300 0.5300 350 +0.02(+3.92%)
Aug 14, 2012 0.5100 0.5100 0.5100 0.5100 2,352 -0.01(-0.97%)
Aug 13, 2012 0.5150 0.5150 0.5150 0.5150 4,760 -0.01(-0.96%)
Aug 11, 2012 0.5200 0.5200 0.5200 0.5200 6,420 +0.00(+0.00%)
Aug 10, 2012 0.5200 0.5200 0.5200 0.5200 6,420 -0.02(-2.80%)
Aug 09, 2012 0.5305 0.5350 0.5305 0.5350 2,080 +0.02(+3.88%)
Aug 08, 2012 0.5300 0.5300 0.5150 0.5150 24,340 -0.02(-2.83%)
Aug 07, 2012 0.5400 0.5400 0.5300 0.5300 10,000 +0.00(+0.00%)
Aug 06, 2012 0.5300 0.5300 0.5200 0.5300 6,352 +0.01(+1.92%)
Aug 03, 2012 0.5100 0.5200 0.4900 0.5200 93,520 +0.00(+0.00%)
Aug 02, 2012 0.5200 0.5200 0.5200 0.5200 162,720 +0.05(+10.64%)
Jul 27, 2012 0.4700 0.4700 0.4700 0 +0.08(+20.51%)
Jul 26, 2012 0.3900 0.3900 0.3900 0.3900 8,704 -0.01(-2.50%)
Jul 25, 2012 0.4000 0.4100 0.4000 0.4000 59,063 -0.01(-1.23%)
Jul 24, 2012 0.4050 0.4050 0.4050 0.4050 20,000 -0.02(-5.81%)
Jul 23, 2012 0.4300 0.4300 0.4300 0.4300 1,000 -0.01(-2.27%)
Jul 19, 2012 0.4400 0.4400 0.4400 0 -0.02(-4.35%)
Jul 18, 2012 0.4850 0.4850 0.4500 0.4600 385,144 -0.08(-14.02%)
Jul 17, 2012 0.5100 0.5350 0.5100 0.5350 18,379 +0.03(+4.90%)
Jul 16, 2012 0.5550 0.5550 0.5100 0.5100 19,020 -0.01(-0.97%)
Jul 14, 2012 0.5405 0.5405 0.5150 0.5150 102,860 +0.00(+0.00%)
Jul 13, 2012 0.5405 0.5405 0.5150 0.5150 102,860 -0.07(-12.71%)
Jul 12, 2012 0.5600 0.5900 0.5600 0.5900 67,202 -0.05(-7.81%)
Jul 10, 2012 0.6400 0.6400 0.6400 0.6400 0 +0.03(+5.26%)
Jul 06, 2012 0.6080 0.6080 0.6080 0 +0.01(+1.33%)
Jun 25, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 22, 2012 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Jun 21, 2012 0.6000 0.6000 0.6000 0.6000 5,000 -0.03(-4.76%)
Jun 19, 2012 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jun 18, 2012 0.6300 0.6300 0.6300 0.6300 5,000 +0.03(+4.83%)
Jun 15, 2012 0.6100 0.6100 0.6010 0.6010 7,000 +0.06(+10.28%)
Jun 14, 2012 0.5450 0.5450 0.5450 0.5450 300 -0.05(-9.17%)
Jun 10, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 08, 2012 0.6000 0.6000 0.6000 0.6000 1,774 -0.00(-0.33%)
Jun 07, 2012 0.6020 0.6020 0.6020 0.6020 200 -0.03(-4.44%)
May 24, 2012 0.6300 0.6300 0.6300 0 +0.04(+7.33%)
May 18, 2012 0.5870 0.5870 0.5870 0 -0.01(-1.34%)
May 17, 2012 0.5950 0.5950 0.5950 0.5950 1,650 +0.05(+9.17%)
May 16, 2012 0.5450 0.5450 0.5450 0.5450 300 -0.02(-3.54%)
May 15, 2012 0.5650 0.5650 0.5650 0.5650 1,000 -0.01(-0.88%)
May 14, 2012 0.5700 0.5700 0.5700 0.5700 1,000 -0.05(-8.06%)
May 11, 2012 0.6450 0.6450 0.6200 0.6200 1,100 -0.09(-13.29%)
May 02, 2012 0.7150 0.7150 0.7150 0 -0.03(-4.28%)
Apr 27, 2012 0.7470 0.7470 0.7470 0 +0.02(+3.03%)
Apr 26, 2012 0.7250 0.7250 0.7250 0.7250 200 +0.01(+1.83%)
Apr 24, 2012 0.7120 0.7120 0.7120 0 -0.03(-4.43%)
Apr 18, 2012 0.7450 0.7450 0.7450 0 -0.05(-6.17%)
Apr 17, 2012 0.7500 0.7940 0.7500 0.7940 1,800 +0.01(+1.15%)
Apr 16, 2012 0.7850 0.7850 0.7850 0.7850 2,850 -0.02(-2.48%)
Apr 13, 2012 0.8050 0.8050 0.8050 0.8050 8,000 -0.02(-3.01%)
Apr 11, 2012 0.8300 0.8300 0.8300 0 -0.10(-10.75%)
Apr 10, 2012 0.9300 0.9300 0.9300 0.9300 117 +0.09(+10.71%)
Apr 09, 2012 0.8750 0.8750 0.8400 0.8400 9,000 -0.10(-10.64%)
Apr 05, 2012 0.9400 0.9400 0.9400 0.9400 1,000 +0.01(+1.08%)
Apr 04, 2012 0.9300 0.9400 0.9100 0.9300 9,400 -0.01(-1.59%)
Apr 03, 2012 0.9450 0.9450 0.9450 0.9450 13,000 -0.06(-5.50%)
Apr 02, 2012 0.9400 1.000 0.9400 1.000 3,700 +0.06(+6.95%)
Mar 29, 2012 0.9350 0.9350 0.9350 0.9350 0 -0.01(-1.58%)
Mar 28, 2012 0.9950 0.9950 0.9500 0.9500 6,100 -0.13(-12.04%)
Mar 26, 2012 1.080 1.080 1.080 0 +0.10(+9.64%)
Mar 23, 2012 0.9850 0.9850 0.9850 0.9850 100 +0.05(+5.91%)
Mar 21, 2012 0.9300 0.9300 0.9300 0 -0.04(-4.12%)
Mar 19, 2012 0.9700 0.9700 0.9700 0 +0.07(+7.78%)
Mar 16, 2012 0.9100 0.9100 0.9000 0.9000 1,300 +0.02(+2.27%)
Mar 12, 2012 0.8800 0.8800 0.8800 0 +0.02(+1.73%)
Mar 07, 2012 0.8650 0.8650 0.8650 0 +0.01(+0.58%)
Mar 06, 2012 0.8650 0.8650 0.8600 0.8600 500 -0.08(-8.02%)
Mar 02, 2012 0.9350 0.9350 0.9350 0 +0.04(+4.47%)
Feb 22, 2012 0.8950 0.8950 0.8950 0.8950 0 +0.05(+5.29%)
Feb 15, 2012 0.8500 0.8500 0.8500 0 -0.05(-5.03%)
Feb 10, 2012 0.8950 0.8950 0.8950 0 -0.04(-4.79%)
Feb 08, 2012 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Feb 03, 2012 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Feb 01, 2012 0.9200 0.9200 0.9200 0 -0.01(-1.08%)
Jan 27, 2012 0.9300 0.9300 0.9300 0.9300 0 -0.01(-1.06%)
Jan 25, 2012 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jan 18, 2012 0.9400 0.9400 0.9400 0 +0.00(+0.53%)
Jan 17, 2012 0.8800 0.9350 0.8800 0.9350 10,150 +0.09(+10.00%)
Jan 13, 2012 0.8500 0.8500 0.8500 0.8500 3,000 +0.08(+10.39%)
Jan 11, 2012 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
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.