Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 10, 2012	0.7700	0.8000	0.7700	0.8000	11,900	+0.10(+14.29%)
Dec 30, 2011		0.7000	0.7000	0.7000	0	+0.00(+0.14%)
Dec 28, 2011	0.6990	0.6990	0.6990	0.6990	0	-0.05(-6.17%)
Dec 27, 2011	0.7450	0.7450	0.7450	0.7450	5,000	+0.06(+7.97%)
Dec 23, 2011	0.6900	0.6900	0.6900	0.6900	9,300	-0.05(-6.76%)
Dec 21, 2011	0.7400	0.7400	0.7400	0.7400	1,000	-0.01(-1.33%)
Dec 20, 2011	0.7650	0.7650	0.7500	0.7500	14,500	-0.09(-10.50%)
Dec 14, 2011	0.8380	0.8380	0.8380	0.8380	0	-0.04(-4.77%)
Dec 12, 2011	0.8800	0.8800	0.8800	0.8800	0	+0.01(+0.57%)
Dec 09, 2011	0.8750	0.8750	0.8750	0.8750	2,000	-0.04(-3.85%)
Dec 06, 2011		0.9100	0.9100	0.9100	0	-0.10(-9.90%)
Dec 02, 2011		1.010	1.010	1.010	0	+0.02(+2.02%)
Dec 01, 2011	0.9850	0.9900	0.9850	0.9900	2,000	+0.04(+4.21%)
Nov 30, 2011	0.9500	0.9500	0.9500	0.9500	1,500	+0.07(+7.95%)
Nov 25, 2011		0.8800	0.8800	0.8800	0	-0.02(-1.79%)
Nov 22, 2011	0.8960	0.8960	0.8960	0.8960	0	+0.03(+3.58%)
Nov 21, 2011	0.8600	0.9000	0.8600	0.8650	12,800	-0.12(-12.18%)
Nov 16, 2011	0.9850	0.9850	0.9850	0.9850	0	+0.04(+3.68%)
Nov 14, 2011		0.9500	0.9500	0.9500	0	+0.14(+18.01%)
Nov 08, 2011		0.8050	0.8050	0.8050	0	+0.10(+13.38%)
Oct 28, 2011		0.7100	0.7100	0.7100	0	-0.03(-3.40%)
Oct 27, 2011	0.6750	0.7350	0.6750	0.7350	7,000	+0.07(+11.36%)
Oct 20, 2011		0.6600	0.6600	0.6600	0	-0.02(-2.94%)
Oct 19, 2011	0.6800	0.6800	0.6800	0.6800	500	+0.04(+5.75%)
Oct 18, 2011	0.6800	0.6800	0.6430	0.6430	1,900	-0.04(-5.44%)
Oct 11, 2011		0.6800	0.6800	0.6800	0	+0.10(+18.06%)
Oct 05, 2011		0.5760	0.5760	0.5760	0	+0.00(+0.17%)
Oct 04, 2011	0.5750	0.5750	0.5750	0.5750	5,000	+0.00(+0.00%)
Sep 30, 2011	0.5750	0.5750	0.5750	0.5750	0	-0.05(-7.26%)
Sep 27, 2011	0.6200	0.6200	0.6200	0.6200	0	+0.07(+12.93%)
Sep 26, 2011	0.5490	0.5490	0.5490	0.5490	10,000	-0.06(-9.70%)
Sep 22, 2011		0.6080	0.6080	0.6080	0	-0.13(-17.95%)
Sep 21, 2011	0.7410	0.7410	0.7410	0.7410	300	-0.05(-6.44%)
Sep 16, 2011		0.7920	0.7920	0.7920	0	+0.03(+4.49%)
Sep 15, 2011	0.7580	0.7580	0.7580	0.7580	500	+0.02(+3.13%)
Sep 14, 2011	0.7850	0.7850	0.7350	0.7350	9,115	-0.12(-14.04%)
Sep 07, 2011	0.8550	0.8550	0.8550	0.8550	0	+0.03(+3.01%)
Sep 06, 2011	0.8300	0.8300	0.8300	0.8300	4,000	-0.03(-3.13%)
Sep 01, 2011		0.8568	0.8568	0.8568	0	+0.06(+7.10%)
Aug 29, 2011		0.8000	0.8000	0.8000	0	+0.17(+26.98%)
Aug 24, 2011		0.6300	0.6300	0.6300	0	-0.04(-5.26%)
Aug 22, 2011		0.6650	0.6650	0.6650	0	-0.01(-0.75%)
Aug 19, 2011	0.6700	0.6700	0.6700	0.6700	1,000	+0.01(+1.52%)
Aug 18, 2011	0.6850	0.6850	0.6150	0.6600	12,000	-0.05(-7.04%)
Aug 15, 2011		0.7100	0.7100	0.7100	0	+0.00(+0.00%)
Aug 11, 2011		0.7100	0.7100	0.7100	0	+0.04(+5.97%)
Aug 10, 2011	0.6200	0.6750	0.6150	0.6700	29,500	+0.07(+11.67%)
Aug 09, 2011	0.5950	0.6000	0.5950	0.6000	37,842	-0.01(-0.83%)
Aug 08, 2011	0.6000	0.6050	0.6000	0.6050	7,700	-0.07(-9.70%)
Aug 05, 2011	0.7050	0.7050	0.6700	0.6700	29,862	-0.05(-6.94%)
Aug 04, 2011	0.7400	0.7400	0.7200	0.7200	5,000	-0.06(-7.69%)
Aug 03, 2011	0.7600	0.7800	0.7600	0.7800	3,000	-0.03(-3.70%)
Aug 02, 2011	0.8100	0.8100	0.8100	0.8100	2,500	+0.05(+6.44%)
Jul 29, 2011		0.7610	0.7610	0.7610	0	-0.06(-7.20%)
Jul 27, 2011		0.8200	0.8200	0.8200	0	+0.04(+4.59%)
Jul 26, 2011	0.7840	0.7840	0.7840	0.7840	730	+0.04(+5.95%)
Jul 25, 2011	0.7400	0.7400	0.7400	0.7400	3,000	+0.00(+0.00%)
Jul 22, 2011	0.7400	0.7400	0.7400	0.7400	171	+0.01(+0.82%)
Jul 21, 2011	0.7340	0.7340	0.7340	0.7340	500	-0.00(-0.41%)
Jul 20, 2011	0.7370	0.7370	0.7370	0.7370	5,500	+0.01(+1.10%)
Jul 19, 2011	0.7290	0.7290	0.7290	0.7290	4,200	+0.01(+1.25%)
Jul 18, 2011	0.7200	0.7200	0.7200	0.7200	8,200	-0.01(-1.37%)
Jul 15, 2011	0.7350	0.7350	0.7300	0.7300	16,700	+0.01(+1.39%)
Jul 13, 2011		0.7200	0.7200	0.7200	0	+0.00(+0.42%)
Jul 12, 2011	0.7500	0.7500	0.7170	0.7170	7,000	-0.10(-12.56%)
Jul 08, 2011		0.8200	0.8200	0.8200	0	+0.04(+5.13%)
Jul 07, 2011	0.7800	0.7800	0.7800	0.7800	180	-0.05(-6.02%)
Jul 01, 2011		0.8300	0.8300	0.8300	0	+0.05(+7.10%)
Jun 29, 2011		0.7750	0.7750	0.7750	0	+0.02(+1.97%)
Jun 28, 2011	0.7230	0.7600	0.7230	0.7600	33,200	-0.02(-1.94%)
Jun 27, 2011	0.7750	0.7750	0.7750	0.7750	1,500	-0.04(-4.32%)
Jun 23, 2011		0.8100	0.8100	0.8100	0	-0.04(-4.20%)
Jun 22, 2011	0.8050	0.8455	0.8050	0.8455	5,550	+0.05(+5.69%)
Jun 21, 2011	0.8280	0.8280	0.8000	0.8000	2,600	-0.04(-4.76%)
Jun 17, 2011	0.8400	0.8400	0.8400	0.8400	0	+0.00(+0.00%)
Jun 16, 2011	0.8300	0.8400	0.8300	0.8400	600	-0.06(-6.67%)
Jun 15, 2011	0.8950	0.9000	0.8950	0.9000	5,790	+0.01(+1.12%)
Jun 14, 2011	0.8850	0.8900	0.8850	0.8900	2,500	-0.05(-4.81%)
Jun 13, 2011	0.9350	0.9350	0.9350	0.9350	900	-0.01(-1.58%)
Jun 07, 2011		0.9500	0.9500	0.9500	0	+0.01(+1.06%)
Jun 06, 2011	0.9400	0.9400	0.9400	0.9400	534	+0.00(+0.53%)
Jun 03, 2011	0.9350	0.9350	0.9350	0.9350	2,500	-0.06(-6.50%)
May 23, 2011		1.000	1.000	1.000	0	-0.07(-6.54%)
May 20, 2011	1.070	1.070	1.070	1.070	500	-0.01(-0.93%)
May 16, 2011		1.080	1.080	1.080	0	-0.02(-1.82%)
May 13, 2011	1.160	1.160	1.100	1.100	13,800	-0.06(-5.17%)
May 12, 2011	1.160	1.160	1.160	1.160	23,500	-0.04(-3.33%)
May 11, 2011	1.200	1.200	1.200	1.200	1,600	+0.00(+0.00%)
May 10, 2011	1.200	1.200	1.200	1.200	100	+0.08(+7.14%)
May 06, 2011		1.120	1.120	1.120	0	-0.02(-1.75%)
May 05, 2011	1.140	1.140	1.140	1.140	16,800	+0.01(+0.88%)
May 04, 2011	1.130	1.130	1.130	1.130	4,000	-0.02(-1.74%)
May 03, 2011	1.130	1.150	1.130	1.150	6,000	-0.04(-3.36%)

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.

Financial News

Galaxy Res Ltd (OP: GALXF )

Historical Prices

Popular Pages