Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galaxy Gaming Inc (OP: GLXZ )

1.565 -0.015 (-0.95%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 31, 2024 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 (%)
May 31, 2016 0.2550 0.2550 0.2550 0.2550 4,000 -0.04(-15.00%)
May 27, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 26, 2016 0.3000 0.3000 0.3000 0.3000 300 +0.07(+30.43%)
May 25, 2016 0.2800 0.3000 0.2300 0.2300 44,369 -0.12(-34.29%)
May 24, 2016 0.2900 0.3500 0.2700 0.3500 42,600 +0.07(+25.00%)
May 23, 2016 0.2810 0.2810 0.2800 0.2800 7,000 -0.02(-6.67%)
May 20, 2016 0.3000 0.3000 0.3000 0.3000 5,800 +0.00(+0.00%)
May 19, 2016 0.3000 0.3000 0.3000 0.3000 6,100 +0.00(+0.00%)
May 18, 2016 0.3000 0.3000 0.3000 0.3000 32,012 -0.01(-3.23%)
May 17, 2016 0.3100 0.3800 0.3100 0.3100 12,602 -0.08(-20.51%)
May 16, 2016 0.3000 0.3900 0.3000 0.3900 69,668 +0.05(+14.71%)
May 13, 2016 0.3000 0.3500 0.2500 0.3400 73,401 +0.00(+0.00%)
May 12, 2016 0.3000 0.3550 0.3000 0.3400 37,182 +0.04(+13.33%)
May 11, 2016 0.2500 0.3000 0.2500 0.3000 107,419 +0.04(+15.38%)
May 09, 2016 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
May 05, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 04, 2016 0.2400 0.2400 0.2400 0.2400 40,000 -0.01(-3.61%)
Apr 29, 2016 0.2490 0.2490 0.2490 0 +0.02(+8.26%)
Apr 28, 2016 0.2300 0.2300 0.2300 0.2300 11,500 +0.01(+4.55%)
Apr 25, 2016 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Apr 14, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 13, 2016 0.2000 0.2000 0.2000 0.2000 11,000 +0.02(+10.50%)
Apr 11, 2016 0.1810 0.1810 0.1810 0 -0.02(-9.50%)
Apr 05, 2016 0.2000 0.2000 0.2000 0 -0.02(-8.68%)
Mar 28, 2016 0.2190 0.2190 0.2190 0 +0.00(+0.00%)
Mar 24, 2016 0.2190 0.2190 0.2190 0 +0.01(+4.29%)
Mar 14, 2016 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Mar 11, 2016 0.1900 0.1900 0.1900 0.1900 2,700 +0.04(+26.67%)
Mar 10, 2016 0.1500 0.1500 0.1500 0.1500 5,000 -0.05(-25.00%)
Mar 07, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Mar 01, 2016 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Feb 24, 2016 0.2200 0.2200 0.2200 0 +0.07(+46.67%)
Feb 23, 2016 0.1500 0.1500 0.1500 0.1500 106 +0.01(+3.45%)
Feb 19, 2016 0.1450 0.1450 0.1450 20 -0.04(-19.44%)
Feb 17, 2016 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Feb 16, 2016 0.1800 0.1800 0.1750 0.1750 5,020 +0.03(+25.00%)
Feb 10, 2016 0.1400 0.1400 0.1400 0 -0.04(-22.22%)
Feb 08, 2016 0.1800 0.1800 0.1800 0 +0.03(+21.62%)
Feb 05, 2016 0.1480 0.1480 0.1480 0.1480 2,000 +0.02(+13.85%)
Feb 02, 2016 0.1300 0.1300 0.1300 2 +0.00(+0.00%)
Jan 21, 2016 0.1300 0.1300 0.1300 0 -0.05(-27.78%)
Jan 12, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 11, 2016 0.1800 0.1800 0.1800 0.1800 1,000 +0.06(+50.00%)
Jan 08, 2016 0.1210 0.1210 0.1200 0.1200 1,705 -0.08(-40.00%)
Jan 07, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jan 06, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.06(+42.86%)
Jan 05, 2016 0.1796 0.1990 0.1400 0.1400 21,500 -0.04(-22.22%)
Jan 04, 2016 0.1600 0.1800 0.1600 0.1800 15,000 -0.01(-5.26%)
Dec 31, 2015 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Dec 29, 2015 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Dec 22, 2015 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Dec 21, 2015 0.2000 0.2000 0.2000 0.2000 4,000 -0.02(-9.09%)
Dec 16, 2015 0.2200 0.2200 0.2200 25 +0.02(+10.00%)
Dec 14, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 04, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 02, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 30, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Nov 23, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 20, 2015 0.2100 0.2100 0.2100 0.2100 4,000 +0.00(+0.00%)
Nov 17, 2015 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Nov 12, 2015 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Nov 11, 2015 0.2200 0.2200 0.2200 0.2200 2,000 -0.02(-8.33%)
Nov 03, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 02, 2015 0.2400 0.2400 0.2400 0.2400 2,900 +0.00(+0.00%)
Oct 29, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 28, 2015 0.2500 0.2500 0.2400 0.2400 6,500 +0.00(+0.00%)
Oct 27, 2015 0.2400 0.2400 0.2400 0.2400 3,200 +0.00(+0.00%)
Oct 26, 2015 0.2400 0.2400 0.2400 0.2400 400 +0.00(+0.00%)
Oct 21, 2015 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Oct 20, 2015 0.2500 0.2500 0.2500 0.2500 383 +0.01(+4.17%)
Oct 16, 2015 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Oct 14, 2015 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Oct 13, 2015 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Oct 12, 2015 0.2400 0.2400 0.2400 0.2400 100 -0.01(-4.00%)
Oct 07, 2015 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Oct 01, 2015 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Sep 30, 2015 0.2400 0.2400 0.2400 0.2400 2,500 -0.01(-4.00%)
Sep 29, 2015 0.2500 0.2500 0.2500 0.2500 25,000 +0.00(+0.00%)
Sep 28, 2015 0.2500 0.2500 0.2500 0.2500 25,000 -0.00(-0.40%)
Sep 23, 2015 0.2510 0.2510 0.2510 0 +0.00(+0.40%)
Sep 16, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 11, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 09, 2015 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Sep 02, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 01, 2015 0.2400 0.2400 0.2400 0.2400 1,347 +0.00(+0.00%)
Aug 28, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 27, 2015 0.2400 0.2400 0.2400 0.2400 3,000 -0.00(-0.04%)
Aug 26, 2015 0.2400 0.2401 0.2400 0.2401 3,000 -0.01(-2.95%)
Aug 25, 2015 0.2474 0.2474 0.2474 0.2474 1,153 -0.00(-1.04%)
Aug 24, 2015 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Aug 21, 2015 0.2500 0.2599 0.2500 0.2500 8,000 -0.01(-3.85%)
Aug 20, 2015 0.2700 0.2700 0.2600 0.2600 80,000 -0.02(-7.14%)
Aug 19, 2015 0.2800 0.2800 0.2800 0.2800 30,000 -0.01(-3.45%)
Aug 18, 2015 0.2900 0.2900 0.2900 0.2900 689 +0.01(+3.57%)
Aug 17, 2015 0.2800 0.2800 0.2800 0.2800 1,071 -0.01(-3.45%)
Aug 14, 2015 0.2900 0.2900 0.2900 0.2900 950 -0.01(-1.69%)
Aug 13, 2015 0.2950 0.2950 0.2950 0.2950 950 +0.00(+0.00%)
Aug 12, 2015 0.2699 0.2950 0.2699 0.2950 60,000 +0.03(+9.30%)
Aug 10, 2015 0.2699 0.2699 0.2699 0 +0.02(+7.53%)
Aug 07, 2015 0.2510 0.2510 0.2510 0.2510 8,385 +0.00(+0.00%)
Aug 06, 2015 0.2200 0.2510 0.2200 0.2510 19,630 +0.04(+19.52%)
Aug 05, 2015 0.2100 0.2100 0.2100 0.2100 4,000 +0.00(+0.00%)
Aug 03, 2015 0.2100 0.2100 0.2100 0 +0.03(+15.32%)
Jul 31, 2015 0.1900 0.1900 0.1821 0.1821 10,100 -0.01(-4.16%)
Jul 30, 2015 0.2100 0.2100 0.1900 0.1900 5,500 -0.01(-5.00%)
Jul 29, 2015 0.1800 0.2250 0.1800 0.2000 98,758 +0.03(+17.65%)
Jul 28, 2015 0.1700 0.1700 0.1700 0.1700 11,892 +0.01(+6.25%)
Jul 23, 2015 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jul 22, 2015 0.1750 0.1750 0.1700 0.1700 25,000 -0.00(-2.86%)
Jul 21, 2015 0.1800 0.1800 0.1750 0.1750 1,400 -0.01(-2.78%)
Jul 17, 2015 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jul 15, 2015 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jul 14, 2015 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Jul 13, 2015 0.1700 0.1700 0.1700 0.1700 7,300 -0.00(-0.06%)
Jul 10, 2015 0.1701 0.1701 0.1701 0.1701 4,000 -0.01(-8.05%)
Jul 09, 2015 0.1850 0.1850 0.1850 0.1850 5,040 +0.01(+2.78%)
Jul 08, 2015 0.1799 0.1900 0.1799 0.1800 21,465 +0.00(+0.06%)
Jul 07, 2015 0.1550 0.1799 0.1550 0.1799 427,107 -0.03(-16.21%)
Jul 06, 2015 0.1704 0.2148 0.1621 0.2147 4,405 +0.05(+33.31%)
Jul 02, 2015 0.1610 0.1610 0.1610 0 +0.00(+0.66%)
Jul 01, 2015 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Jun 29, 2015 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Jun 26, 2015 0.2000 0.2200 0.2000 0.2000 31,455 +0.01(+5.26%)
Jun 25, 2015 0.2000 0.2000 0.1900 0.1900 32,500 +0.02(+11.76%)
Jun 24, 2015 0.1700 0.1700 0.1700 0.1700 4,000 +0.01(+6.25%)
Jun 23, 2015 0.1600 0.2000 0.1600 0.1600 24,622 +0.01(+3.23%)
Jun 19, 2015 0.1550 0.1550 0.1550 0 -0.04(-18.42%)
Jun 18, 2015 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Jun 17, 2015 0.1810 0.1900 0.1810 0.1900 1,000 +0.01(+2.70%)
Jun 16, 2015 0.1850 0.1900 0.1850 0.1850 6,200 -0.02(-7.50%)
Jun 15, 2015 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+7.53%)
Jun 11, 2015 0.1860 0.1860 0.1860 0 -0.01(-7.00%)
Jun 10, 2015 0.1900 0.2000 0.1900 0.2000 147,070 +0.01(+5.26%)
Jun 09, 2015 0.2698 0.2698 0.1900 0.1900 725 -0.05(-20.80%)
Jun 05, 2015 0.2399 0.2399 0.2399 0 -0.03(-11.12%)
Jun 03, 2015 0.2699 0.2699 0.2699 0 +0.04(+17.35%)
Jun 02, 2015 0.2301 0.2400 0.2300 0.2300 85,030 -0.01(-4.17%)
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.