Galileo Resources Plc (GLR.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -15 | 1 | 1 | 0.819 | 85000 | 0.85 | DE |
| 4 | -0.1 | -10.5263157895 | 0.95 | 1 | 0.819 | 37736 | 0.91822745 | DE |
| 12 | -0.2 | -19.0476190476 | 1.05 | 1.229 | 0.819 | 37801 | 1.01971213 | DE |
| 26 | -0.3 | -26.0869565217 | 1.15 | 1.25 | 0.819 | 49850 | 1.04806764 | DE |
| 52 | -0.25 | -22.7272727273 | 1.1 | 1.3 | 0.819 | 72454 | 1.09507529 | DE |
| 156 | -0.05 | -5.55555555556 | 0.9 | 1.71 | 0.8 | 149340 | 1.15645947 | DE |
| 260 | 0.08 | 10.3896103896 | 0.77 | 2.698 | 0.288 | 241749 | 1.12554617 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737735960 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.823 | 1500000 |
| 1737649680 | 0.85 | -0.15 | -15.00 | 1 | 1 | 0.8189999 | 340000 |
| 1737563340 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737476940 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737390480 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737131340 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737044940 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736955300 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736869080 | 1 | 0 | 0.00 | 1 | 1 | 0.865 | 72348 |
| 1736782500 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736524020 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736439600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736353620 | 1 | 0.05 | 5.26 | 0.95 | 1 | 0.919 | 200000 |
| 1736264400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1736180880 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1735918500 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1735832160 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1735662660 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1735576260 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1735313700 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.8508 | 29168 |
| 1735057680 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1734971280 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1734712200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1734622440 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1734536340 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1734449880 | 0.95 | -0.05 | -5.00 | 1 | 1 | 0.95 | 0 |
| 1734366420 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 0.9556 | 11514 |
| 1734104460 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1734020880 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1733931060 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1733848080 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1733761860 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 0.936 | 50000 |
| 1733495700 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 0.93666 | 114725 |
| 1733416140 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 0.93 | 122124 |
| 1733326500 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.05 | 0 |
| 1733239800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1733156940 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732897620 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.09 | 221552 |
| 1732808160 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732721820 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732638480 | 1.1 | 0.05 | 4.76 | 1.1 | 1.1 | 1.05 | 25000 |
| 1732548840 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.05 | 575000 |
| 1732289460 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732203480 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732120140 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732033620 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1731947580 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.0714999 | 148406 |
| 1731688080 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1731598260 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1731511920 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1731428820 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1731342540 | 1.1 | 0 | 0.00 | 1.1 | 1.149 | 1.1 | 33337 |
| 1731083160 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1730993820 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1730910480 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1730824080 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1730737740 | 1.1 | 0 | 0.00 | 1.1 | 1.229 | 1.1 | 60290 |
| 1730475300 | 1.1 | 0.05 | 4.76 | 1.05 | 1.1 | 1.05 | 0 |
| 1730388900 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1730305440 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1730193840 | 1.05 | 0 | 0.00 | 1.05 | 1.15 | 1.05 | 34347 |
| 1730132940 | 1.05 | 0 | 0.00 | 1.05 | 1.088 | 1.05 | 20000 |
| 1729869960 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
