Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2015	0.0200	0.0200	0.0200	0.0200	8,820	-0.01(-21.88%)
Jul 30, 2015		0.0256	0.0256	0.0256	0	+0.01(+28.00%)
Jul 28, 2015		0.0200	0.0200	0.0200	0	+0.00(+0.00%)
Jul 27, 2015	0.0200	0.0200	0.0200	0.0200	13,720	+0.00(+0.00%)
Jul 23, 2015		0.0200	0.0200	0.0200	0	-0.01(-31.03%)
Jul 17, 2015		0.0290	0.0290	0.0290	0	-0.00(-3.33%)
Jul 10, 2015		0.0300	0.0300	0.0300	0	-0.01(-16.67%)
Jul 07, 2015		0.0360	0.0360	0.0360	0	-0.00(-10.00%)
Jun 26, 2015		0.0400	0.0400	0.0400	0	+0.02(+81.82%)
Jun 23, 2015		0.0220	0.0220	0.0220	0	-0.01(-24.66%)
Jun 16, 2015		0.0292	0.0292	0.0292	0	+0.01(+46.00%)
Jun 04, 2015		0.0200	0.0200	0.0200	0	-0.01(-38.46%)
May 26, 2015		0.0325	0.0325	0.0325	0	+0.00(+8.33%)
May 21, 2015		0.0300	0.0300	0.0300	0	+0.00(+3.45%)
May 18, 2015		0.0290	0.0290	0.0290	3	+0.01(+45.00%)
May 15, 2015	0.0200	0.0200	0.0200	0.0200	1,320	+0.00(+0.00%)
May 14, 2015	0.0200	0.0200	0.0200	0.0200	1,960	+0.00(+0.00%)
May 11, 2015		0.0200	0.0200	0.0200	0	+0.00(+0.00%)
May 08, 2015	0.0200	0.0200	0.0200	0.0200	10,000	-0.01(-33.33%)

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