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, 2018 1.504 1.530 1.500 1.510 54,000 -0.04(-2.58%)
Dec 28, 2018 1.570 1.570 1.550 1.550 29,600 +0.06(+4.17%)
Dec 27, 2018 1.500 1.510 1.470 1.488 20,820 -0.00(-0.13%)
Dec 26, 2018 1.485 1.517 1.440 1.490 28,645 -0.01(-0.67%)
Dec 24, 2018 1.480 1.500 1.480 1.500 1,800 +0.08(+5.63%)
Dec 21, 2018 1.470 1.500 1.420 1.420 81,900 -0.13(-8.39%)
Dec 20, 2018 1.543 1.600 1.540 1.550 33,478 -0.25(-13.89%)
Dec 19, 2018 1.800 1.800 1.750 1.800 12,588 +0.02(+1.12%)
Dec 18, 2018 1.815 1.815 1.780 1.780 1,230 -0.03(-1.66%)
Dec 17, 2018 1.870 1.870 1.810 1.810 5,435 +0.05(+2.55%)
Dec 14, 2018 1.763 1.765 1.760 1.765 3,900 -0.03(-1.59%)
Dec 13, 2018 1.790 1.794 1.790 1.794 3,206 -0.02(-1.02%)
Dec 12, 2018 1.800 1.850 1.800 1.812 11,845 +0.10(+6.09%)
Dec 11, 2018 1.750 1.750 1.708 1.708 10,536 -0.04(-2.40%)
Dec 10, 2018 1.800 1.800 1.737 1.750 14,660 -0.10(-5.56%)
Dec 07, 2018 1.860 1.860 1.853 1.853 700 -0.04(-1.96%)
Dec 06, 2018 1.900 1.900 1.890 1.890 1,453 -0.09(-4.67%)
Dec 04, 2018 1.990 1.995 1.980 1.982 5,500 -0.05(-2.34%)
Dec 03, 2018 2.020 2.050 2.010 2.030 31,359 +0.09(+4.64%)
Nov 30, 2018 1.945 1.945 1.940 1.940 26,300 -0.03(-1.27%)
Nov 29, 2018 1.965 1.965 1.965 1.965 600 +0.00(+0.00%)
Nov 28, 2018 1.940 1.980 1.940 1.965 11,845 +0.07(+3.69%)
Nov 27, 2018 1.920 1.920 1.890 1.895 9,103 +0.02(+0.80%)
Nov 26, 2018 1.880 1.898 1.880 1.880 11,011 -0.06(-3.09%)
Nov 23, 2018 1.810 1.940 1.810 1.940 14,000 +0.14(+7.96%)
Nov 21, 2018 1.797 1.797 1.797 0 -0.03(-1.59%)
Nov 20, 2018 1.880 1.880 1.820 1.826 21,169 -0.05(-2.87%)
Nov 19, 2018 1.950 1.950 1.880 1.880 3,850 -0.07(-3.59%)
Nov 16, 2018 1.900 1.950 1.850 1.950 24,300 +0.10(+5.41%)
Nov 15, 2018 1.920 1.920 1.850 1.850 4,430 +0.03(+1.65%)
Nov 14, 2018 1.834 1.860 1.820 1.820 13,328 -0.06(-3.09%)
Nov 13, 2018 1.920 1.920 1.878 1.878 1,100 -0.10(-5.15%)
Nov 12, 2018 1.934 1.980 1.930 1.980 20,616 +0.07(+3.66%)
Nov 09, 2018 1.970 1.970 1.910 1.910 13,500 -0.09(-4.50%)
Nov 08, 2018 2.040 2.040 2.000 2.000 26,445 -0.01(-0.50%)
Nov 07, 2018 2.007 2.050 1.990 2.010 26,366 +0.11(+5.79%)
Nov 06, 2018 1.850 1.905 1.850 1.900 29,800 +0.02(+1.06%)
Nov 05, 2018 1.840 1.890 1.840 1.880 15,115 +0.06(+3.30%)
Nov 02, 2018 1.798 1.850 1.790 1.820 22,100 +0.17(+10.47%)
Nov 01, 2018 1.610 1.650 1.610 1.647 27,920 +0.10(+6.29%)
Oct 31, 2018 1.579 1.600 1.550 1.550 15,504 -0.02(-1.27%)
Oct 30, 2018 1.560 1.610 1.550 1.570 24,500 +0.11(+7.53%)
Oct 29, 2018 1.502 1.520 1.460 1.460 46,049 -0.06(-3.95%)
Oct 26, 2018 1.560 1.560 1.520 1.520 32,800 -0.03(-2.25%)
Oct 25, 2018 1.560 1.560 1.550 1.555 6,599 -0.04(-2.57%)
Oct 24, 2018 1.602 1.610 1.590 1.596 5,895 +0.02(+1.01%)
Oct 23, 2018 1.560 1.600 1.560 1.580 21,480 -0.07(-4.24%)
Oct 22, 2018 1.633 1.650 1.630 1.650 1,260 -0.03(-1.79%)
Oct 19, 2018 1.670 1.680 1.650 1.680 17,500 +0.08(+5.00%)
Oct 18, 2018 1.640 1.640 1.590 1.600 25,540 -0.10(-5.88%)
Oct 17, 2018 1.649 1.700 1.649 1.700 4,932 -0.01(-0.58%)
Oct 16, 2018 1.660 1.710 1.660 1.710 8,948 +0.01(+0.59%)
Oct 15, 2018 1.660 1.700 1.650 1.700 11,040 +0.04(+2.40%)
Oct 12, 2018 1.710 1.710 1.660 1.660 22,800 -0.05(-2.92%)
Oct 11, 2018 1.740 1.740 1.650 1.710 29,591 -0.04(-2.29%)
Oct 10, 2018 1.790 1.790 1.750 1.750 8,410 -0.04(-2.45%)
Oct 09, 2018 1.790 1.800 1.790 1.794 16,744 -0.04(-1.97%)
Oct 08, 2018 1.818 1.855 1.800 1.830 53,776 -0.07(-3.94%)
Oct 05, 2018 1.910 1.915 1.890 1.905 15,200 -0.06(-3.05%)
Oct 04, 2018 1.950 2.010 1.950 1.965 8,439 +0.03(+1.29%)
Oct 03, 2018 1.880 1.970 1.880 1.940 19,753 +0.01(+0.72%)
Oct 02, 2018 1.890 1.950 1.890 1.926 31,959 +0.14(+7.60%)
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.