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 (%)
Jul 29, 2016 0.3700 0.3750 0.3600 0.3700 104,479 +0.01(+1.37%)
Jul 28, 2016 0.3700 0.3750 0.3650 0.3650 170,707 +0.01(+2.82%)
Jul 27, 2016 0.3610 0.3610 0.3400 0.3550 219,429 +0.01(+1.43%)
Jul 26, 2016 0.3300 0.3500 0.3300 0.3500 131,712 +0.01(+4.48%)
Jul 25, 2016 0.3385 0.3570 0.3200 0.3350 373,700 -0.01(-1.47%)
Jul 22, 2016 0.3130 0.3530 0.3130 0.3400 100,225 +0.01(+2.10%)
Jul 21, 2016 0.3800 0.3850 0.3250 0.3330 363,206 -0.03(-7.50%)
Jul 20, 2016 0.3510 0.3700 0.3510 0.3600 80,304 +0.01(+2.86%)
Jul 19, 2016 0.3700 0.3750 0.3500 0.3500 208,239 -0.02(-5.81%)
Jul 18, 2016 0.3390 0.3750 0.3390 0.3716 139,181 -0.01(-3.48%)
Jul 15, 2016 0.3850 0.3850 0.3773 0.3850 66,639 +0.00(+0.00%)
Jul 14, 2016 0.3970 0.3970 0.3600 0.3850 109,679 +0.01(+2.67%)
Jul 13, 2016 0.3750 0.3800 0.3750 0.3750 119,600 -0.01(-2.60%)
Jul 12, 2016 0.3960 0.3960 0.3600 0.3850 88,411 -0.01(-2.53%)
Jul 11, 2016 0.3940 0.3980 0.3900 0.3950 94,040 +0.01(+1.88%)
Jul 08, 2016 0.3900 0.3810 0.3877 11,432 +0.01(+1.76%)
Jul 07, 2016 0.3990 0.3990 0.3800 0.3810 50,935 +0.00(+0.26%)
Jul 05, 2016 0.3900 0.4000 0.3800 0.3800 216,078 -0.01(-1.58%)
Jul 01, 2016 0.3861 0.3861 0.3861 0 +0.01(+1.34%)
Jun 30, 2016 0.3900 0.3900 0.3900 0.3810 120,089 -0.01(-2.31%)
Jun 29, 2016 0.3900 0.3950 0.3800 0.3900 227,656 +0.02(+5.41%)
Jun 28, 2016 0.3400 0.3900 0.3400 0.3700 242,950 +0.03(+8.82%)
Jun 27, 2016 0.3200 0.3700 0.3200 0.3400 295,230 -0.03(-7.61%)
Jun 24, 2016 0.3500 0.3800 0.3400 0.3680 521,290 -0.03(-8.00%)
Jun 23, 2016 0.4000 0.4000 0.3800 0.4000 201,540 +0.01(+3.09%)
Jun 22, 2016 0.3500 0.4200 0.3500 0.3880 115,781 +0.00(+0.78%)
Jun 21, 2016 0.3900 0.3900 0.3810 0.3850 163,539 +0.02(+4.05%)
Jun 20, 2016 0.4120 0.4120 0.3600 0.3700 187,400 +0.01(+2.78%)
Jun 17, 2016 0.3520 0.3744 0.3520 0.3600 212,050 -0.00(-0.28%)
Jun 16, 2016 0.3800 0.3800 0.3500 0.3610 418,504 -0.03(-6.48%)
Jun 15, 2016 0.3800 0.3930 0.3700 0.3860 110,775 +0.01(+1.58%)
Jun 14, 2016 0.3900 0.3900 0.3700 0.3800 190,309 -0.02(-3.80%)
Jun 13, 2016 0.4050 0.4200 0.3900 0.3950 203,922 -0.01(-2.47%)
Jun 10, 2016 0.4100 0.4100 0.3950 0.4050 149,476 +0.01(+1.25%)
Jun 09, 2016 0.4200 0.4200 0.3900 0.4000 175,682 +0.01(+2.56%)
Jun 08, 2016 0.3754 0.4000 0.3600 0.3900 178,001 +0.01(+2.63%)
Jun 07, 2016 0.3800 0.3800 0.3300 0.3800 176,639 +0.04(+11.76%)
Jun 06, 2016 0.3500 0.3550 0.3400 0.3400 279,844 -0.01(-4.23%)
Jun 03, 2016 0.3401 0.3690 0.3401 0.3550 583,264 -0.01(-1.66%)
Jun 02, 2016 0.3800 0.3800 0.3500 0.3610 279,623 -0.01(-3.73%)
Jun 01, 2016 0.3550 0.3890 0.3400 0.3750 642,811 +0.04(+13.64%)
May 31, 2016 0.3315 0.3500 0.3100 0.3300 1,395,386 +0.03(+8.20%)
May 27, 2016 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
May 26, 2016 0.3100 0.3100 0.3020 0.3100 316,529 +0.01(+3.44%)
May 25, 2016 0.3024 0.3024 0.2970 0.2997 190,640 -0.00(-1.37%)
May 24, 2016 0.3100 0.3100 0.2900 0.3039 25,060 +0.00(+0.95%)
May 23, 2016 0.3100 0.3100 0.2840 0.3010 244,164 +0.01(+3.76%)
May 20, 2016 0.2926 0.2926 0.2809 0.2901 511,029 -0.02(-5.01%)
May 19, 2016 0.3078 0.3078 0.3000 0.3054 176,941 -0.00(-0.75%)
May 18, 2016 0.2995 0.3169 0.2995 0.3077 193,721 +0.01(+2.57%)
May 17, 2016 0.3310 0.3310 0.3000 0.3000 319,462 +0.00(+0.67%)
May 16, 2016 0.3050 0.3050 0.2900 0.2980 337,980 -0.03(-8.02%)
May 13, 2016 0.3260 0.3260 0.3200 0.3240 58,012 +0.00(+0.00%)
May 12, 2016 0.3043 0.3370 0.3043 0.3240 130,083 -0.01(-2.70%)
May 11, 2016 0.3370 0.3450 0.3250 0.3330 182,791 +0.01(+4.44%)
May 10, 2016 0.3268 0.3268 0.3000 0.3189 335,341 -0.01(-1.65%)
May 09, 2016 0.3294 0.3295 0.3001 0.3242 308,024 +0.04(+13.75%)
May 06, 2016 0.2885 0.2885 0.2673 0.2850 253,297 -0.01(-2.40%)
May 05, 2016 0.2870 0.2949 0.2850 0.2920 328,230 +0.00(+0.69%)
May 04, 2016 0.3002 0.3002 0.2795 0.2900 108,002 +0.01(+3.57%)
May 03, 2016 0.3030 0.3030 0.2800 0.2800 246,485 -0.02(-6.60%)
May 02, 2016 0.2999 0.3000 0.2850 0.2998 210,569 -0.00(-0.73%)
Apr 29, 2016 0.2840 0.3050 0.2840 0.3020 239,529 +0.01(+4.50%)
Apr 28, 2016 0.2800 0.2906 0.2800 0.2890 259,437 +0.02(+7.04%)
Apr 27, 2016 0.2750 0.2760 0.2646 0.2700 475,671 -0.03(-10.00%)
Apr 26, 2016 0.3060 0.3060 0.2900 0.3000 450,284 -0.04(-12.79%)
Apr 25, 2016 0.3373 0.3450 0.3262 0.3440 624,689 +0.01(+4.56%)
Apr 22, 2016 0.3470 0.3470 0.3220 0.3290 306,318 -0.02(-6.00%)
Apr 21, 2016 0.3660 0.3660 0.3420 0.3500 510,212 -0.04(-10.49%)
Apr 20, 2016 0.3590 0.4200 0.3590 0.3910 967,766 +0.03(+9.40%)
Apr 19, 2016 0.3590 0.3590 0.3400 0.3574 497,017 +0.02(+4.64%)
Apr 18, 2016 0.3370 0.3440 0.3300 0.3415 494,668 +0.02(+5.09%)
Apr 15, 2016 0.2940 0.3290 0.2940 0.3250 646,392 +0.05(+16.49%)
Apr 14, 2016 0.2790 0.2790 0.2750 0.2790 104,289 +0.00(+0.00%)
Apr 13, 2016 0.2600 0.2800 0.2550 0.2790 151,332 -0.00(-0.36%)
Apr 12, 2016 0.2900 0.2900 0.2750 0.2800 189,939 +0.00(+0.00%)
Apr 11, 2016 0.2800 0.2850 0.2650 0.2800 547,313 +0.02(+7.69%)
Apr 08, 2016 0.2200 0.2600 0.2200 0.2600 436,696 +0.04(+19.27%)
Apr 07, 2016 0.2150 0.2250 0.2100 0.2180 149,183 +0.01(+5.22%)
Apr 06, 2016 0.2150 0.2150 0.2072 0.2072 11,925 -0.00(-2.07%)
Apr 05, 2016 0.2340 0.2340 0.2115 0.2115 222,300 +0.00(+1.71%)
Apr 04, 2016 0.2060 0.2090 0.2030 0.2080 477,094 +0.01(+4.00%)
Apr 01, 2016 0.1978 0.2100 0.1970 0.2000 187,849 +0.00(+0.00%)
Mar 31, 2016 0.2000 0.2000 0.1971 0.2000 46,876 +0.00(+0.00%)
Mar 30, 2016 0.2100 0.2100 0.1972 0.2000 40,550 +0.00(+0.00%)
Mar 29, 2016 0.2150 0.2150 0.2000 0.2000 117,250 +0.01(+5.26%)
Mar 28, 2016 0.2000 0.2000 0.1872 0.1900 107,126 +0.01(+2.70%)
Mar 24, 2016 0.1850 0.1850 0.1850 0 -0.01(-5.88%)
Mar 23, 2016 0.2000 0.2000 0.1966 0.1966 18,250 +0.00(+0.79%)
Mar 22, 2016 0.2130 0.2130 0.1950 0.1950 57,500 +0.01(+6.38%)
Mar 21, 2016 0.1840 0.1840 0.1817 0.1833 59,400 -0.00(-0.16%)
Mar 18, 2016 0.1700 0.1990 0.1650 0.1836 216,670 +0.02(+11.27%)
Mar 17, 2016 0.1800 0.1800 0.1638 0.1650 61,200 +0.00(+0.00%)
Mar 16, 2016 0.1700 0.1700 0.1600 0.1650 75,000 +0.00(+1.41%)
Mar 15, 2016 0.1650 0.1650 0.1627 0.1627 6,100 -0.00(-1.39%)
Mar 14, 2016 0.1718 0.1800 0.1630 0.1650 328,568 +0.00(+0.00%)
Mar 11, 2016 0.1870 0.1900 0.1600 0.1650 75,040 -0.01(-7.15%)
Mar 10, 2016 0.1790 0.1790 0.1600 0.1777 267,551 -0.00(-1.28%)
Mar 09, 2016 0.1760 0.2000 0.1600 0.1800 82,996 +0.00(+0.56%)
Mar 08, 2016 0.2100 0.2100 0.1710 0.1790 165,282 -0.04(-18.64%)
Mar 07, 2016 0.1800 0.3000 0.1800 0.2200 295,039 +0.04(+22.22%)
Mar 04, 2016 0.1700 0.1800 0.1686 0.1800 126,537 +0.02(+12.95%)
Mar 03, 2016 0.1600 0.1600 0.1550 0.1594 512,350 +0.01(+6.24%)
Mar 02, 2016 0.1400 0.1500 0.1400 0.1500 63,000 +0.01(+7.14%)
Mar 01, 2016 0.1450 0.1450 0.1400 0.1400 36,000 +0.01(+11.11%)
Feb 29, 2016 0.1300 0.1300 0.1100 0.1260 50,442 -0.01(-10.00%)
Feb 26, 2016 0.1400 0.1400 0.1390 0.1400 14,500 +0.00(+0.00%)
Feb 25, 2016 0.1370 0.1400 0.1370 0.1400 56,500 -0.00(-1.82%)
Feb 24, 2016 0.1500 0.1500 0.1300 0.1426 98,700 -0.01(-6.37%)
Feb 23, 2016 0.1523 0.1523 0.1523 0.1523 6,500 +0.00(+0.00%)
Feb 22, 2016 0.1600 0.1600 0.1400 0.1523 47,196 +0.02(+17.15%)
Feb 19, 2016 0.1270 0.1500 0.1270 0.1300 9,620 +0.01(+8.33%)
Feb 18, 2016 0.1200 0.1200 0.1200 0.1200 11,560 +0.00(+0.00%)
Feb 17, 2016 0.1200 0.1200 0.1100 0.1200 53,900 +0.00(+0.00%)
Feb 16, 2016 0.1000 0.1200 0.1000 0.1200 6,614 +0.02(+19.76%)
Feb 12, 2016 0.1002 0.1002 0.1002 0 -0.01(-8.91%)
Feb 11, 2016 0.1000 0.1100 0.0940 0.1100 138,820 +0.00(+0.42%)
Feb 10, 2016 0.1100 0.1100 0.1095 0.1095 8,800 -0.00(-0.42%)
Feb 09, 2016 0.1100 0.1100 0.1100 0.1100 5,700 -0.01(-9.09%)
Feb 08, 2016 0.1210 0.1210 0.1210 0.1210 20,019 -0.01(-5.42%)
Feb 05, 2016 0.1300 0.1300 0.1210 0.1279 42,400 -0.00(-0.21%)
Feb 04, 2016 0.1200 0.1290 0.1200 0.1282 42,138 +0.01(+10.37%)
Feb 03, 2016 0.1200 0.1200 0.1162 0.1162 14,141 -0.00(-3.21%)
Feb 02, 2016 0.1200 0.1200 0.1110 0.1200 59,676 -0.01(-7.69%)
Feb 01, 2016 0.1300 0.1300 0.1188 0.1300 159,000 -0.01(-5.25%)
Jan 29, 2016 0.1400 0.1400 0.1372 0.1372 62,892 +0.00(+2.20%)
Jan 28, 2016 0.1430 0.1430 0.1343 0.1343 39,460 -0.02(-13.39%)
Jan 27, 2016 0.1500 0.1550 0.1500 0.1550 110,000 +0.00(+2.31%)
Jan 26, 2016 0.1600 0.1600 0.1500 0.1515 106,186 +0.01(+3.84%)
Jan 25, 2016 0.1500 0.1500 0.1459 0.1459 153,845 -0.02(-11.58%)
Jan 22, 2016 0.1400 0.1650 0.1400 0.1650 48,323 +0.03(+18.71%)
Jan 21, 2016 0.1360 0.1400 0.1350 0.1390 49,750 +0.01(+6.11%)
Jan 20, 2016 0.1400 0.1400 0.1300 0.1310 25,000 +0.00(+0.77%)
Jan 19, 2016 0.1260 0.1320 0.1160 0.1300 14,445 +0.00(+0.00%)
Jan 15, 2016 0.1300 0.1300 0.1300 0 +0.00(+1.56%)
Jan 14, 2016 0.1300 0.1300 0.1200 0.1280 10,600 -0.00(-1.54%)
Jan 13, 2016 0.1220 0.1300 0.1200 0.1300 48,326 +0.03(+23.81%)
Jan 12, 2016 0.1100 0.1100 0.1050 0.1050 80,215 +0.00(+5.00%)
Jan 11, 2016 0.1000 0.1000 0.0980 0.1000 45,000 +0.01(+11.11%)
Jan 07, 2016 0.0900 0.0900 0.0900 0 -0.01(-8.16%)
Jan 06, 2016 0.0900 0.1000 0.0900 0.0980 115,335 +0.02(+22.50%)
Jan 04, 2016 0.0800 0.0800 0.0800 0 -0.01(-13.04%)
Dec 31, 2015 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Dec 29, 2015 0.0920 0.0920 0.0920 0 +0.00(+2.22%)
Dec 28, 2015 0.0810 0.0900 0.0810 0.0900 30,000 +0.02(+28.57%)
Dec 23, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 21, 2015 0.0800 0.0800 0.0800 0 +0.01(+8.11%)
Dec 18, 2015 0.0720 0.0800 0.0700 0.0740 76,040 +0.01(+13.85%)
Dec 17, 2015 0.0600 0.0700 0.0650 0.0650 15,880 +0.00(+6.56%)
Dec 16, 2015 0.0600 0.0610 0.0600 0.0610 10,250 -0.01(-12.86%)
Dec 14, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 11, 2015 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-11.76%)
Dec 10, 2015 0.0680 0.0680 0.0680 0.0680 1,250 -0.00(-2.86%)
Dec 09, 2015 0.0700 0.0700 0.0500 0.0700 81,096 +0.01(+22.38%)
Dec 08, 2015 0.0572 0.0572 0.0572 0.0572 143 -0.01(-18.29%)
Dec 07, 2015 0.0700 0.0700 0.0700 0.0700 86,071 +0.00(+0.00%)
Dec 04, 2015 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Dec 03, 2015 0.0606 0.0650 0.0600 0.0650 139,312 +0.01(+10.17%)
Dec 02, 2015 0.0605 0.0605 0.0590 0.0590 33,920 +0.01(+18.00%)
Dec 01, 2015 0.0500 0.0500 0.0500 0.0500 2,312 -0.00(-5.66%)
Nov 30, 2015 0.0600 0.0600 0.0530 0.0530 64,696 +0.00(+6.00%)
Nov 27, 2015 0.0500 0.0500 0.0500 0.0500 5,880 +0.00(+0.00%)
Nov 23, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 19, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 18, 2015 0.0400 0.0400 0.0400 0.0400 15,143 -0.01(-20.32%)
Nov 17, 2015 0.0550 0.0550 0.0502 0.0502 30,000 +0.00(+0.40%)
Nov 16, 2015 0.0500 0.0500 0.0500 0.0500 117 +0.00(+0.00%)
Nov 13, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Nov 12, 2015 0.0570 0.0620 0.0500 0.0500 51,500 -0.01(-16.67%)
Nov 11, 2015 0.0620 0.0620 0.0600 0.0600 21,490 -0.01(-14.29%)
Nov 10, 2015 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+16.67%)
Nov 06, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Nov 05, 2015 0.0590 0.0590 0.0500 0.0500 17,352 -0.01(-16.67%)
Nov 04, 2015 0.0580 0.0600 0.0580 0.0600 38,000 +0.00(+0.00%)
Nov 02, 2015 0.0600 0.0600 0.0600 0 +0.00(+1.69%)
Oct 30, 2015 0.0501 0.0590 0.0501 0.0590 128,000 +0.01(+20.90%)
Oct 29, 2015 0.0510 0.0510 0.0400 0.0488 44,920 +0.01(+22.00%)
Oct 23, 2015 0.0400 0.0400 0.0400 0 +0.01(+29.03%)
Oct 15, 2015 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
Oct 09, 2015 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Oct 07, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 29, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 24, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 23, 2015 0.0199 0.0200 0.0180 0.0200 15,324 +0.00(+0.00%)
Sep 18, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 17, 2015 0.0200 0.0200 0.0200 0.0200 35,000 +0.00(+0.00%)
Sep 16, 2015 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Sep 10, 2015 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Sep 01, 2015 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Aug 26, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 24, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 21, 2015 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Aug 13, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 11, 2015 0.0250 0.0250 0.0250 0 -0.00(-13.79%)
Aug 07, 2015 0.0290 0.0290 0.0290 0 +0.00(+16.00%)
Aug 06, 2015 0.0250 0.0320 0.0250 0.0250 92,370 +0.00(+0.00%)
Aug 05, 2015 0.0260 0.0260 0.0250 0.0250 10,294 +0.00(+0.00%)
Aug 04, 2015 0.0250 0.0250 0.0250 0.0250 1,372 +0.01(+25.00%)
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.