Galaxy Gaming Inc (QB) (GLXZ)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4265 | 100.919702865 | 1.4135 | 2.99 | 1.4 | 13002 | 1.42600748 | CS |
| 4 | 1.3 | 84.4155844156 | 1.54 | 2.99 | 1.31 | 19173 | 1.42115404 | CS |
| 12 | 1.5225 | 115.559772296 | 1.3175 | 2.99 | 1.1 | 23219 | 1.43881044 | CS |
| 26 | 0.995 | 53.9295392954 | 1.845 | 2.99 | 1.1 | 44177 | 1.45039433 | CS |
| 52 | 0.24 | 9.23076923077 | 2.6 | 3.6 | 0.55 | 40848 | 1.82238183 | CS |
| 156 | -0.88 | -23.6559139785 | 3.72 | 5.39 | 0.55 | 33163 | 2.77664194 | CS |
| 260 | 1.21 | 74.2331288344 | 1.63 | 5.39 | 0.55 | 40365 | 2.26741784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 2.84 | 1.43 | 101.42 | 2.955 | 2.99 | 1.41 | 871686 |
| 1721337960 | 1.41 | -0.02 | -1.40 | 1.41 | 1.41 | 1.4 | 5158 |
| 1721251320 | 1.43 | -0.01 | -0.69 | 1.4 | 1.44 | 1.4 | 1902 |
| 1721164920 | 1.44 | 0.02 | 1.41 | 1.4 | 1.44 | 1.4 | 21155 |
| 1721078940 | 1.42 | 0 | 0.00 | 1.45 | 1.45 | 1.4 | 25850 |
| 1720819200 | 1.42 | 0 | 0.00 | 1.4135 | 1.42 | 1.4135 | 10944 |
| 1720733280 | 1.42 | 0.04 | 2.90 | 1.405 | 1.42 | 1.405 | 35275 |
| 1720646880 | 1.3799999 | -0.06 | -4.17 | 1.43 | 1.43 | 1.3799999 | 45381 |
| 1720560540 | 1.44 | -0.01 | -0.69 | 1.35 | 1.44 | 1.35 | 27411 |
| 1720473600 | 1.45 | 0.07 | 5.07 | 1.3799999 | 1.45 | 1.31 | 56998 |
| 1720214640 | 1.3799999 | -0.03 | -2.13 | 1.402 | 1.42 | 1.3799999 | 17447 |
| 1720041000 | 1.41 | 0.01 | 0.71 | 1.43 | 1.43 | 1.41 | 14000 |
| 1719955740 | 1.4 | -0.02 | -1.41 | 1.44 | 1.44 | 1.4 | 27650 |
| 1719868980 | 1.42 | -0.06 | -4.05 | 1.44 | 1.471 | 1.4000999 | 58883 |
| 1719610020 | 1.48 | -0.01 | -0.67 | 1.52 | 1.52 | 1.44 | 2362 |
| 1719523200 | 1.49 | -0.01 | -0.67 | 1.4 | 1.53 | 1.4 | 3646 |
| 1719437040 | 1.5 | 0 | 0.00 | 1.455 | 1.5 | 1.41 | 4419 |
| 1719350880 | 1.5 | 0.03 | 2.04 | 1.455 | 1.5 | 1.455 | 1019 |
| 1719264540 | 1.47 | 0.03 | 2.08 | 1.48 | 1.48 | 1.47 | 1670 |
| 1719005220 | 1.44 | -0.1 | -6.49 | 1.54 | 1.54 | 1.44 | 3117 |
| 1718918640 | 1.54 | 0.04 | 2.67 | 1.55 | 1.55 | 1.54 | 5569 |
| 1718746140 | 1.5 | 0.08 | 5.63 | 1.4 | 1.55 | 1.4 | 14389 |
| 1718659680 | 1.42 | -0.07 | -4.70 | 1.46 | 1.48 | 1.385 | 29715 |
| 1718400300 | 1.49 | -0.02 | -1.16 | 1.495 | 1.51 | 1.48 | 11120 |
| 1718314140 | 1.5075 | 0.01 | 0.50 | 1.5075 | 1.5075 | 1.5075 | 430 |
| 1718227740 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1718141340 | 1.5 | -0.05 | -3.23 | 1.48 | 1.5 | 1.46 | 400 |
| 1718054880 | 1.55 | 0.05 | 3.33 | 1.5 | 1.55 | 1.48 | 3380 |
| 1717795800 | 1.5 | 0.07 | 4.90 | 1.5 | 1.5 | 1.5 | 152 |
| 1717709400 | 1.43 | -0.08 | -5.30 | 1.51 | 1.57 | 1.43 | 7316 |
| 1717622460 | 1.51 | -0.05 | -3.21 | 1.565 | 1.57 | 1.51 | 763 |
| 1717536360 | 1.56 | 0.04 | 2.30 | 1.52 | 1.56 | 1.48 | 2314 |
| 1717450140 | 1.525 | -0.04 | -2.56 | 1.49 | 1.535 | 1.47 | 2778 |
| 1717190940 | 1.565 | -0.02 | -0.95 | 1.54 | 1.565 | 1.4925 | 21658 |
| 1717104540 | 1.58 | -0.02 | -1.25 | 1.6 | 1.6 | 1.58 | 18228 |
| 1717018020 | 1.6 | 0.05 | 3.23 | 1.54 | 1.6 | 1.54 | 21314 |
| 1716931740 | 1.55 | 0.05 | 3.33 | 1.49 | 1.55 | 1.49 | 5000 |
| 1716585840 | 1.5 | -0.04 | -2.60 | 1.54 | 1.54 | 1.49 | 25268 |
| 1716499740 | 1.54 | -0.05 | -3.14 | 1.6 | 1.6 | 1.54 | 900 |
| 1716412800 | 1.59 | 0.01 | 0.44 | 1.55 | 1.59 | 1.53 | 17750 |
| 1716326940 | 1.583 | 0 | 0.19 | 1.6 | 1.6399999 | 1.57 | 93319 |
| 1716240180 | 1.58 | 0.01 | 0.83 | 1.6 | 1.6399999 | 1.5734999 | 10261 |
| 1715981340 | 1.567 | -0.03 | -2.06 | 1.575 | 1.59 | 1.567 | 2172 |
| 1715894940 | 1.6 | 0.08 | 5.26 | 1.53 | 1.6 | 1.53 | 33500 |
| 1715808000 | 1.52 | -0.03 | -1.94 | 1.53 | 1.53 | 1.4625 | 144305 |
| 1715722140 | 1.55 | 0.01 | 0.65 | 1.56 | 1.56 | 1.5 | 14833 |
| 1715635200 | 1.54 | 0.2 | 15.14 | 1.37 | 1.56 | 1.37 | 78559 |
| 1715376000 | 1.3375 | 0 | 0.34 | 1.333 | 1.34 | 1.333 | 13005 |
| 1715289720 | 1.333 | -0.02 | -1.26 | 1.34 | 1.36 | 1.33 | 9347 |
| 1715203200 | 1.35 | 0.01 | 0.75 | 1.35 | 1.35 | 1.35 | 7020 |
| 1715117340 | 1.34 | -0.03 | -2.19 | 1.3375 | 1.34 | 1.3375 | 687 |
| 1715030940 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.342 | 6157 |
| 1714771740 | 1.37 | 0.05 | 3.79 | 1.3899999 | 1.43 | 1.34 | 10621 |
| 1714685340 | 1.32 | 0.03 | 2.33 | 1.32 | 1.32 | 1.313 | 8718 |
| 1714598400 | 1.29 | -0.06 | -4.44 | 1.1 | 1.3 | 1.1 | 272238 |
| 1714512600 | 1.35 | 0.05 | 3.85 | 1.35 | 1.35 | 1.35 | 1501 |
| 1714425720 | 1.3 | -0.03 | -2.44 | 1.315 | 1.315 | 1.3 | 38971 |
| 1714166580 | 1.3325 | 0.07 | 5.75 | 1.3174999 | 1.3325 | 1.3174999 | 2300 |
| 1714080300 | 1.26 | 0 | 0.00 | 1.3 | 1.325 | 1.26 | 11060 |
| 1713994020 | 1.26 | -0.06 | -4.55 | 1.341 | 1.341 | 1.26 | 73226 |
| 1713907740 | 1.32 | 0.01 | 0.76 | 1.34 | 1.366 | 1.31 | 40949 |
| 1713821340 | 1.31 | 0 | 0.00 | 1.341 | 1.42 | 1.25 | 19001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
