Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2013		0.2200	0.2200	0.2200	0	+0.00(+0.00%)
Apr 26, 2013	0.2200	0.2200	0.2200	0.2200	1,960	-0.01(-5.38%)
Apr 25, 2013	0.2325	0.2325	0.2325	0.2325	500	-0.00(-1.06%)
Apr 24, 2013	0.2350	0.2350	0.2350	0.2350	3,920	+0.00(+2.17%)
Apr 23, 2013	0.2300	0.2300	0.2300	0.2300	7,644	+0.00(+0.00%)
Apr 19, 2013	0.2300	0.2300	0.2300	0.2300	0	+0.01(+4.55%)
Apr 18, 2013	0.2520	0.2520	0.2200	0.2200	15,590	-0.04(-15.38%)
Apr 16, 2013		0.2600	0.2600	0.2600	0	-0.02(-6.47%)
Apr 15, 2013	0.2780	0.2780	0.2780	0.2780	9,750	+0.01(+2.96%)
Apr 12, 2013	0.2700	0.2700	0.2700	0.2700	15,457	-0.01(-3.57%)
Apr 11, 2013	0.2880	0.2880	0.2800	0.2800	18,980	-0.03(-9.68%)
Apr 10, 2013	0.2850	0.3100	0.2850	0.3100	7,946	+0.02(+6.53%)
Apr 09, 2013	0.2900	0.2910	0.2900	0.2910	13,000	+0.00(+0.34%)
Apr 08, 2013	0.2900	0.2900	0.2900	0.2900	4,460	+0.04(+16.00%)
Apr 05, 2013	0.2300	0.2500	0.2300	0.2500	8,820	-0.02(-7.41%)
Apr 03, 2013		0.2700	0.2700	0.2700	0	-0.04(-12.90%)
Apr 02, 2013	0.3100	0.3100	0.3100	0.3100	150,784	+0.02(+6.90%)
Mar 28, 2013		0.2900	0.2900	0.2900	0	-0.01(-3.33%)
Mar 27, 2013	0.3300	0.3300	0.3000	0.3000	206,000	-0.03(-9.09%)
Mar 26, 2013	0.3300	0.3300	0.3300	0.3300	1,960	+0.00(+0.00%)
Mar 25, 2013	0.3470	0.3470	0.3300	0.3300	5,510	-0.02(-5.71%)
Mar 22, 2013	0.3700	0.3700	0.3500	0.3500	6,822	-0.03(-7.89%)
Mar 21, 2013	0.3750	0.3800	0.3750	0.3800	6,300	-0.02(-5.00%)
Mar 18, 2013		0.4000	0.4000	0.4000	0	+0.00(+0.00%)
Mar 15, 2013	0.4000	0.4000	0.4000	0.4000	9,900	+0.01(+2.56%)
Mar 14, 2013	0.3900	0.3900	0.3900	0.3900	11,760	-0.01(-2.50%)
Mar 13, 2013	0.4000	0.4000	0.4000	0.4000	128,400	+0.02(+5.26%)
Mar 12, 2013	0.3800	0.3800	0.3800	0.3800	5,390	-0.02(-5.00%)
Mar 11, 2013	0.3950	0.4100	0.3950	0.4000	172,540	+0.02(+5.26%)
Mar 08, 2013	0.3800	0.3800	0.3800	0.3800	7,840	+0.01(+1.33%)
Mar 07, 2013	0.3750	0.3750	0.3750	0.3750	16,104	+0.00(+0.00%)
Mar 06, 2013	0.3750	0.3750	0.3750	0.3750	156	-0.01(-2.60%)
Mar 05, 2013	0.3780	0.3850	0.3780	0.3850	20,500	+0.01(+1.32%)
Mar 04, 2013	0.3800	0.3900	0.3800	0.3800	49,976	+0.00(+0.80%)
Mar 01, 2013	0.3770	0.3900	0.3770	0.3770	6,030	-0.01(-2.08%)
Feb 28, 2013	0.3850	0.3850	0.3850	0.3850	5,000	+0.01(+1.85%)
Feb 27, 2013	0.3780	0.3780	0.3780	0.3780	742	-0.01(-1.82%)
Feb 26, 2013	0.3850	0.3850	0.3850	0.3850	14,278	+0.02(+4.05%)
Feb 22, 2013	0.3700	0.3700	0.3700	0.3700	1,871	-0.03(-7.50%)
Feb 21, 2013	0.4000	0.4000	0.4000	0.4000	24,900	+0.03(+7.24%)
Feb 20, 2013	0.4000	0.4000	0.3730	0.3730	24,162	-0.03(-6.75%)
Feb 19, 2013	0.3900	0.4000	0.3900	0.4000	24,567	+0.01(+3.09%)
Feb 15, 2013	0.3880	0.3880	0.3880	0.3880	5,039	-0.03(-8.27%)
Feb 14, 2013	0.3820	0.4230	0.3820	0.4230	10,800	+0.03(+9.02%)
Feb 13, 2013	0.3880	0.3973	0.3880	0.3880	4,152	-0.00(-0.51%)
Feb 12, 2013	0.3900	0.3900	0.3900	0.3900	1,568	-0.02(-5.34%)
Feb 11, 2013	0.4120	0.4120	0.4120	0.4120	150	+0.01(+3.00%)
Feb 07, 2013		0.4000	0.4000	0.4000	0	-0.02(-3.96%)
Feb 06, 2013	0.4230	0.4230	0.4165	0.4165	2,000	+0.02(+4.12%)
Feb 04, 2013	0.4000	0.4000	0.4000	0.4000	2,500	+0.01(+3.09%)
Feb 01, 2013	0.3880	0.3880	0.3880	0.3880	2,352	+0.01(+2.11%)
Jan 31, 2013	0.3800	0.3800	0.3800	0.3800	4,694	-0.01(-2.56%)
Jan 30, 2013	0.3900	0.3910	0.3900	0.3900	32,104	-0.01(-2.01%)
Jan 29, 2013	0.3980	0.3980	0.3980	0.3980	10,584	-0.00(-1.00%)
Jan 25, 2013		0.4020	0.4020	0.4020	0	+0.01(+3.08%)
Jan 23, 2013		0.3900	0.3900	0.3900	0	+0.00(+0.00%)
Jan 22, 2013	0.3920	0.3920	0.3820	0.3900	24,080	-0.02(-4.18%)
Jan 18, 2013	0.4100	0.4100	0.4070	0.4070	18,160	+0.00(+0.00%)
Jan 16, 2013	0.4070	0.4070	0.4070	0.4070	0	+0.00(+0.49%)
Jan 15, 2013	0.4050	0.4050	0.4050	0.4050	2,744	+0.00(+0.00%)
Jan 14, 2013	0.4050	0.4050	0.4050	0.4050	3,920	-0.03(-7.95%)
Jan 12, 2013	0.4100	0.4400	0.4100	0.4400	5,105	+0.00(+0.00%)
Jan 11, 2013	0.4100	0.4400	0.4100	0.4400	5,105	+0.00(+0.00%)
Jan 07, 2013		0.4400	0.4400	0.4400	0	+0.01(+1.38%)
Jan 04, 2013	0.4340	0.4340	0.4340	0.4340	3,470	+0.01(+3.33%)
Jan 02, 2013	0.4200	0.4200	0.4200	0.4200	0	+0.00(+0.91%)
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%)

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