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 (%)
Apr 29, 2011 1.180 1.180 1.160 1.160 2,300 -0.02(-1.69%)
Apr 28, 2011 1.210 1.210 1.180 1.180 3,100 -0.05(-4.07%)
Apr 27, 2011 1.230 1.230 1.230 1.230 900 -0.02(-1.60%)
Apr 26, 2011 1.280 1.280 1.250 1.250 11,000 +0.02(+1.63%)
Apr 25, 2011 1.230 1.230 1.230 1.230 2,500 -0.03(-2.38%)
Apr 21, 2011 1.260 1.260 1.260 1.260 2,500 -0.01(-0.79%)
Apr 20, 2011 1.270 1.270 1.270 1.270 1,200 +0.02(+1.60%)
Apr 19, 2011 1.250 1.250 1.250 1.250 3,077 -0.03(-2.34%)
Apr 18, 2011 1.280 1.280 1.260 1.280 19,450 -0.03(-2.29%)
Apr 15, 2011 1.320 1.330 1.310 1.310 14,000 -0.02(-1.50%)
Apr 14, 2011 1.310 1.350 1.310 1.330 40,522 -0.02(-1.48%)
Apr 13, 2011 1.440 1.440 1.300 1.350 22,300 -0.08(-5.59%)
Apr 12, 2011 1.430 1.430 1.430 1.430 200 -0.02(-1.38%)
Apr 11, 2011 1.420 1.450 1.420 1.450 14,950 +0.03(+2.11%)
Apr 08, 2011 1.420 1.420 1.420 1.420 2,500 +0.00(+0.00%)
Apr 07, 2011 1.480 1.480 1.410 1.420 85,377 -0.08(-5.33%)
Apr 06, 2011 1.500 1.520 1.500 1.500 31,360 -0.05(-3.23%)
Apr 05, 2011 1.480 1.550 1.480 1.550 100,018 +0.20(+14.81%)
Apr 04, 2011 1.350 1.370 1.350 1.350 58,400 +0.02(+1.50%)
Apr 01, 2011 1.330 1.330 1.310 1.330 74,700 -0.03(-2.21%)
Mar 31, 2011 1.360 1.360 1.360 1.360 700 -0.01(-0.73%)
Mar 30, 2011 1.370 1.370 1.370 1.370 700 +0.04(+3.01%)
Mar 24, 2011 1.330 1.330 1.330 1.330 0 -0.02(-1.48%)
Mar 22, 2011 1.350 1.350 1.350 1.350 0 +0.01(+0.75%)
Mar 21, 2011 1.340 1.340 1.340 1.340 83,600 +0.09(+7.20%)
Mar 18, 2011 1.260 1.270 1.250 1.250 22,193 +0.10(+8.70%)
Mar 17, 2011 1.150 1.150 1.140 1.150 3,600 +0.03(+2.68%)
Mar 16, 2011 1.120 1.180 1.120 1.120 5,100 +0.06(+5.66%)
Mar 15, 2011 1.020 1.060 1.010 1.060 14,680 -0.06(-5.36%)
Mar 14, 2011 1.240 1.250 1.080 1.120 14,715 -0.12(-9.68%)
Mar 11, 2011 1.280 1.280 1.240 1.240 2,000 -0.10(-7.46%)
Mar 10, 2011 1.350 1.350 1.300 1.340 7,900 -0.06(-4.29%)
Mar 08, 2011 1.400 1.400 1.400 1.400 0 -0.05(-3.45%)
Mar 07, 2011 1.450 1.460 1.450 1.450 4,000 -0.04(-2.68%)
Mar 03, 2011 1.490 1.490 1.490 1.490 0 -0.01(-0.67%)
Mar 02, 2011 1.510 1.510 1.500 1.500 5,500 -0.04(-2.60%)
Mar 01, 2011 1.540 1.540 1.530 1.540 20,000 +0.14(+10.00%)
Feb 24, 2011 1.400 1.400 1.400 0 -0.07(-4.76%)
Feb 23, 2011 1.460 1.470 1.460 1.470 1,000 +0.07(+5.00%)
Feb 22, 2011 1.440 1.440 1.400 1.400 5,450 -0.13(-8.50%)
Feb 18, 2011 1.530 1.560 1.530 1.530 4,000 +0.00(+0.00%)
Feb 17, 2011 1.530 1.550 1.530 1.530 3,400 +0.00(+0.00%)
Feb 16, 2011 1.540 1.540 1.530 1.530 12,000 +0.00(+0.00%)
Feb 15, 2011 1.540 1.540 1.530 1.530 1,900 -0.01(-0.65%)
Feb 14, 2011 1.560 1.560 1.540 1.540 15,218 -0.02(-1.28%)
Feb 11, 2011 1.600 1.600 1.560 1.560 16,400 -0.05(-3.11%)
Feb 09, 2011 1.610 1.610 1.610 0 +0.00(+0.00%)
Feb 08, 2011 1.660 1.660 1.610 1.610 3,200 -0.05(-3.01%)
Feb 07, 2011 1.670 1.670 1.650 1.660 7,160 +0.02(+1.22%)
Feb 04, 2011 1.640 1.640 1.640 1.640 400 +0.03(+1.86%)
Feb 03, 2011 1.600 1.610 1.600 1.610 9,031 -0.02(-1.23%)
Feb 02, 2011 1.610 1.630 1.610 1.630 10,500 +0.01(+0.62%)
Feb 01, 2011 1.620 1.620 1.620 1.620 1,500 +0.02(+1.25%)
Jan 31, 2011 1.600 1.600 1.590 1.600 26,835 -0.05(-3.03%)
Jan 28, 2011 1.620 1.650 1.620 1.650 1,000 +0.00(+0.00%)
Jan 27, 2011 1.650 1.650 1.630 1.650 9,864 -0.02(-1.20%)
Jan 26, 2011 1.620 1.670 1.620 1.670 4,500 +0.05(+3.09%)
Jan 25, 2011 1.620 1.620 1.620 1.620 500 -0.01(-0.61%)
Jan 24, 2011 1.630 1.630 1.630 1.630 15,200 -0.01(-0.61%)
Jan 20, 2011 1.640 1.640 1.640 0 -0.06(-3.53%)
Jan 19, 2011 1.710 1.710 1.680 1.700 12,900 -0.04(-2.30%)
Jan 18, 2011 1.760 1.760 1.740 1.740 5,835 -0.06(-3.33%)
Jan 14, 2011 1.750 1.800 1.750 1.800 14,265 +0.00(+0.00%)
Jan 13, 2011 1.750 1.800 1.750 1.800 24,600 +0.09(+5.26%)
Jan 12, 2011 1.730 1.750 1.710 1.710 19,400 +0.00(+0.00%)
Jan 11, 2011 1.710 1.710 1.695 1.710 41,390 +0.12(+7.55%)
Jan 10, 2011 1.590 1.590 1.590 1.590 1,500 -0.02(-1.24%)
Jan 07, 2011 1.610 1.610 1.580 1.610 21,751 -0.04(-2.42%)
Jan 06, 2011 1.640 1.650 1.610 1.650 14,368 +0.04(+2.48%)
Jan 05, 2011 1.610 1.610 1.610 1.610 25,400 +0.02(+1.26%)
Jan 04, 2011 1.610 1.610 1.560 1.590 20,000 +0.08(+5.30%)
Jan 03, 2011 1.500 1.510 1.500 1.510 10,800 +0.01(+0.67%)
Dec 31, 2010 1.470 1.500 1.470 1.500 1,600 +0.03(+2.04%)
Dec 29, 2010 1.470 1.470 1.470 0 +0.05(+3.52%)
Dec 28, 2010 1.420 1.420 1.420 1.420 4,000 +0.01(+0.71%)
Dec 27, 2010 1.410 1.410 1.410 1.410 4,000 -0.03(-2.08%)
Dec 23, 2010 1.440 1.440 1.440 1.440 965 +0.06(+4.35%)
Dec 22, 2010 1.380 1.380 1.380 1.380 1,500 +0.02(+1.47%)
Dec 21, 2010 1.360 1.360 1.360 1.360 6,000 -0.02(-1.45%)
Dec 20, 2010 1.400 1.400 1.380 1.380 440 -0.03(-2.13%)
Dec 17, 2010 1.380 1.410 1.380 1.410 4,500 +0.00(+0.00%)
Dec 16, 2010 1.410 1.410 1.410 1.410 200 -0.02(-1.40%)
Dec 15, 2010 1.430 1.430 1.430 1.430 3,800 -0.01(-0.69%)
Dec 14, 2010 1.440 1.440 1.440 1.440 1,300 +0.00(+0.00%)
Dec 13, 2010 1.440 1.440 1.440 1.440 640 +0.01(+0.70%)
Dec 09, 2010 1.430 1.430 1.430 0 +0.02(+1.42%)
Dec 08, 2010 1.420 1.420 1.410 1.410 8,428 -0.01(-0.70%)
Dec 07, 2010 1.430 1.430 1.420 1.420 12,800 +0.00(+0.00%)
Dec 06, 2010 1.420 1.420 1.420 1.420 834 +0.04(+2.90%)
Dec 03, 2010 1.380 1.380 1.380 1.380 5,500 -0.01(-0.72%)
Dec 02, 2010 1.390 1.390 1.390 1.390 1,000 +0.02(+1.46%)
Dec 01, 2010 1.370 1.370 1.370 1.370 1,800 +0.02(+1.48%)
Nov 30, 2010 1.370 1.370 1.350 1.350 3,763 -0.04(-2.88%)
Nov 26, 2010 1.390 1.390 1.390 1.390 0 -0.01(-0.71%)
Nov 24, 2010 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Nov 23, 2010 1.400 1.400 1.400 1.400 600 -0.07(-4.76%)
Nov 19, 2010 1.470 1.470 1.470 1.470 0 -0.02(-1.34%)
Nov 18, 2010 1.490 1.490 1.490 1.490 2,000 +0.06(+4.20%)
Nov 17, 2010 1.440 1.440 1.430 1.430 3,000 -0.12(-7.74%)
Nov 15, 2010 1.550 1.550 1.550 1.550 77,000 +0.00(+0.00%)
Nov 12, 2010 1.570 1.570 1.550 1.550 2,700 -0.05(-3.13%)
Nov 11, 2010 1.600 1.600 1.600 1.600 500 +0.06(+3.90%)
Nov 10, 2010 1.540 1.550 1.540 1.540 7,500 -0.10(-6.10%)
Nov 09, 2010 1.660 1.660 1.640 1.640 3,300 -0.03(-1.80%)
Nov 08, 2010 1.670 1.670 1.670 1.670 400 +0.00(+0.00%)
Nov 05, 2010 1.670 1.670 1.670 1.670 700 +0.07(+4.37%)
Nov 04, 2010 1.580 1.600 1.580 1.600 5,000 +0.12(+8.11%)
Nov 03, 2010 1.480 1.480 1.430 1.480 10,500 +0.02(+1.37%)
Nov 02, 2010 1.460 1.460 1.460 1.460 5,500 +0.06(+4.29%)
Nov 01, 2010 1.450 1.450 1.400 1.400 1,500 -0.08(-5.41%)
Oct 28, 2010 1.480 1.480 1.480 0 +0.01(+0.68%)
Oct 27, 2010 1.480 1.480 1.430 1.470 4,995 -0.08(-5.16%)
Oct 25, 2010 1.550 1.550 1.550 1.550 500 +0.01(+0.65%)
Oct 22, 2010 1.540 1.540 1.540 1.540 6,000 +0.08(+5.48%)
Oct 21, 2010 1.430 1.460 1.430 1.460 44,200 +0.12(+8.96%)
Oct 19, 2010 1.340 1.340 1.340 0 -0.04(-2.90%)
Oct 18, 2010 1.360 1.380 1.360 1.380 15,250 +0.02(+1.47%)
Oct 15, 2010 1.360 1.360 1.360 1.360 2,600 -0.07(-4.90%)
Oct 12, 2010 1.430 1.430 1.430 0 +0.03(+2.14%)
Oct 11, 2010 1.400 1.440 1.400 1.400 3,050 +0.09(+6.87%)
Oct 08, 2010 1.310 1.310 1.310 1.310 1,000 +0.03(+2.34%)
Oct 07, 2010 1.340 1.340 1.280 1.280 2,724 -0.05(-3.76%)
Oct 06, 2010 1.330 1.330 1.330 1.330 150 -0.04(-2.92%)
Oct 05, 2010 1.205 1.370 1.205 1.370 3,350 +0.01(+0.74%)
Oct 04, 2010 1.320 1.360 1.320 1.360 1,680 +0.13(+10.57%)
Sep 28, 2010 1.230 1.230 1.230 0 -0.02(-1.60%)
Sep 27, 2010 1.240 1.250 1.240 1.250 1,250 +0.15(+13.64%)
Sep 24, 2010 1.100 1.100 1.100 1.100 2,300 -0.29(-20.86%)
Sep 22, 2010 1.390 1.390 1.390 0 +0.24(+20.87%)
Sep 20, 2010 1.150 1.150 1.150 0 +0.03(+2.68%)
Sep 17, 2010 1.120 1.120 1.120 1.120 8,000 +0.09(+8.74%)
Sep 15, 2010 1.030 1.030 1.030 1.030 12,000 -0.15(-12.71%)
Sep 14, 2010 1.180 1.180 1.180 1.180 500 +0.13(+12.38%)
Sep 13, 2010 1.050 1.050 1.050 1.050 480 +0.01(+0.96%)
Sep 09, 2010 1.040 1.040 1.040 0 -0.01(-0.95%)
Sep 08, 2010 1.050 1.050 1.050 1.050 1,500 +0.01(+0.96%)
Sep 07, 2010 1.040 1.040 1.040 1.040 4,230 +0.00(+0.00%)
Aug 30, 2010 1.040 1.040 1.040 0 -0.01(-0.95%)
Aug 27, 2010 0.9400 1.050 0.9400 1.050 3,500 +0.24(+29.63%)
Aug 26, 2010 0.8100 0.8100 0.8100 0.8100 2,600 -0.09(-10.00%)
Aug 24, 2010 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Aug 23, 2010 0.8600 0.9200 0.8600 0.9200 3,100 -0.05(-5.15%)
Aug 17, 2010 0.9700 0.9700 0.9700 0 +0.01(+1.04%)
Aug 16, 2010 0.9550 0.9600 0.9550 0.9600 3,089 -0.04(-4.00%)
Aug 13, 2010 1.000 1.000 1.000 1.000 1,200 -0.09(-8.26%)
Aug 10, 2010 1.090 1.090 1.090 0 -0.08(-6.84%)
Aug 03, 2010 1.170 1.170 1.170 0 +0.12(+11.43%)
Jul 28, 2010 1.050 1.050 1.050 0 +0.11(+11.70%)
Jul 16, 2010 0.9400 0.9400 0.9400 0 -0.04(-3.59%)
Jul 15, 2010 0.9750 0.9750 0.9750 0.9750 10,000 +0.00(+0.00%)
Jul 14, 2010 0.9750 0.9750 0.9750 0.9750 300 +0.10(+11.43%)
Jul 13, 2010 0.8750 0.8750 0.8750 0.8750 300 +0.01(+0.57%)
Jul 12, 2010 0.8750 0.8750 0.8700 0.8700 21,300 +0.08(+10.13%)
Jul 07, 2010 0.7900 0.7900 0.7900 0 -0.09(-10.73%)
Jun 28, 2010 0.8850 0.8850 0.8850 0 -0.02(-1.67%)
Jun 25, 2010 0.8900 0.9000 0.8900 0.9000 16,300 -0.01(-1.10%)
Jun 24, 2010 0.9100 0.9100 0.9100 0.9100 100 -0.02(-2.15%)
Jun 23, 2010 0.9300 0.9300 0.9300 0.9300 2,500 -0.01(-1.06%)
Jun 21, 2010 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Jun 16, 2010 0.9000 0.9000 0.9000 0 +0.03(+3.45%)
Jun 15, 2010 0.8700 0.8700 0.8700 0.8700 10,000 -0.01(-0.57%)
Jun 14, 2010 0.8400 0.8750 0.8400 0.8750 1,722 +0.02(+2.34%)
Jun 10, 2010 0.8550 0.8550 0.8550 0.8550 0 +0.03(+3.01%)
Jun 08, 2010 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jun 07, 2010 0.8200 0.8300 0.8200 0.8300 10,600 -0.02(-1.78%)
Jun 04, 2010 0.8500 0.8500 0.8450 0.8450 4,600 -0.01(-1.17%)
Jun 02, 2010 0.8550 0.8550 0.8550 0 +0.01(+0.59%)
May 26, 2010 0.8500 0.8500 0.8500 0 -0.04(-3.95%)
May 24, 2010 0.8850 0.8850 0.8850 0 +0.06(+7.27%)
May 21, 2010 0.8200 0.8400 0.8200 0.8250 6,000 -0.08(-8.33%)
May 19, 2010 0.9000 0.9000 0.9000 0 -0.06(-6.25%)
May 18, 2010 0.9650 0.9900 0.9550 0.9600 12,600 -0.03(-3.03%)
May 17, 2010 0.9900 0.9900 0.9900 0.9900 23,000 -0.01(-1.00%)
May 13, 2010 1.000 1.000 1.000 1.000 0 -0.08(-7.41%)
May 12, 2010 1.080 1.080 1.080 1.080 600 -0.01(-0.92%)
May 11, 2010 1.060 1.090 1.020 1.090 6,000 -0.08(-6.84%)
May 10, 2010 1.130 1.170 1.130 1.170 23,100 +0.25(+27.17%)
May 07, 2010 0.9200 0.9200 0.9200 0.9200 5,000 -0.03(-3.16%)
May 06, 2010 0.9900 0.9900 0.9450 0.9500 14,424 -0.06(-5.94%)
May 05, 2010 1.040 1.040 1.010 1.010 1,200 -0.06(-5.61%)
May 04, 2010 0.9200 1.070 0.9200 1.070 18,300 -0.03(-2.73%)
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.