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

Galaxy Digital Holdings (OP: BRPHF )

9.345 -0.405 (-4.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2019 1.664 1.677 1.570 1.609 38,600 -0.04(-2.48%)
May 30, 2019 1.698 1.700 1.620 1.650 48,098 -0.03(-1.78%)
May 29, 2019 1.707 1.770 1.660 1.680 40,042 -0.05(-2.92%)
May 28, 2019 1.823 1.823 1.727 1.730 32,271 +0.12(+7.48%)
May 24, 2019 1.600 1.672 1.580 1.610 59,000 +0.04(+2.75%)
May 23, 2019 1.599 1.606 1.553 1.567 16,612 -0.03(-2.06%)
May 22, 2019 1.617 1.617 1.483 1.600 18,175 -0.01(-0.87%)
May 21, 2019 1.636 1.717 1.576 1.614 94,771 +0.02(+1.52%)
May 17, 2019 1.590 1.590 1.590 0 -0.05(-2.79%)
May 16, 2019 1.732 1.746 1.603 1.636 8,464 -0.10(-5.82%)
May 15, 2019 1.717 1.737 1.595 1.737 37,074 +0.13(+8.08%)
May 14, 2019 1.799 1.821 1.593 1.607 23,062 -0.18(-9.95%)
May 13, 2019 1.612 1.919 1.544 1.785 144,142 +0.28(+18.97%)
May 10, 2019 1.481 1.510 1.457 1.500 13,100 +0.05(+3.33%)
May 09, 2019 1.451 1.452 1.373 1.452 30,258 +0.00(+0.25%)
May 08, 2019 1.459 1.487 1.437 1.448 14,400 +0.05(+3.58%)
May 07, 2019 1.540 1.547 1.398 1.398 23,708 -0.14(-9.36%)
May 06, 2019 1.545 1.560 1.505 1.542 6,636 -0.00(-0.23%)
May 03, 2019 1.597 1.597 1.539 1.546 4,100 +0.13(+9.31%)
May 02, 2019 1.497 1.610 1.393 1.414 8,971 -0.09(-5.72%)
May 01, 2019 1.550 1.568 1.500 1.500 9,965 -0.02(-1.26%)
Apr 30, 2019 1.593 1.600 1.519 1.519 12,974 -0.02(-1.33%)
Apr 29, 2019 1.548 1.647 1.525 1.540 36,174 +0.04(+2.89%)
Apr 26, 2019 1.550 1.608 1.483 1.496 9,000 +0.04(+2.49%)
Apr 25, 2019 1.530 1.530 1.390 1.460 40,066 -0.07(-4.66%)
Apr 24, 2019 1.647 1.647 1.469 1.531 57,067 -0.12(-7.51%)
Apr 23, 2019 1.793 1.793 1.630 1.656 45,757 -0.09(-4.91%)
Apr 22, 2019 1.688 1.741 1.681 1.741 13,781 +0.04(+2.56%)
Apr 18, 2019 1.715 1.730 1.698 1.698 5,700 +0.03(+1.66%)
Apr 17, 2019 1.730 1.730 1.670 1.670 1,961 -0.08(-4.43%)
Apr 16, 2019 1.784 1.784 1.697 1.747 17,685 +0.02(+1.40%)
Apr 15, 2019 1.807 1.807 1.701 1.723 34,188 -0.08(-4.49%)
Apr 12, 2019 1.857 1.864 1.787 1.804 21,500 -0.02(-1.31%)
Apr 11, 2019 1.867 1.867 1.805 1.828 12,629 -0.09(-4.66%)
Apr 10, 2019 1.800 2.015 1.800 1.918 30,268 +0.07(+4.07%)
Apr 09, 2019 1.809 1.866 1.799 1.843 56,400 +0.01(+0.70%)
Apr 08, 2019 1.862 1.873 1.800 1.830 25,853 -0.02(-1.04%)
Apr 05, 2019 1.849 1.862 1.804 1.849 124,500 +0.02(+1.04%)
Apr 04, 2019 1.979 1.981 1.742 1.830 92,572 -0.12(-6.38%)
Apr 03, 2019 2.074 2.074 1.955 1.955 42,803 -0.11(-5.34%)
Apr 02, 2019 2.053 2.145 2.030 2.065 89,311 +0.18(+9.78%)
Apr 01, 2019 1.908 1.908 1.853 1.881 55,900 -0.02(-0.84%)
Mar 29, 2019 1.851 1.905 1.846 1.897 37,800 +0.13(+7.34%)
Mar 28, 2019 1.829 1.835 1.730 1.767 7,104 -0.09(-5.07%)
Mar 27, 2019 1.850 1.862 1.825 1.862 14,640 +0.07(+3.71%)
Mar 26, 2019 1.646 1.835 1.631 1.795 6,991 +0.10(+5.59%)
Mar 25, 2019 1.895 1.895 1.680 1.700 54,021 -0.24(-12.37%)
Mar 22, 2019 1.820 1.964 1.817 1.940 95,100 +0.12(+6.31%)
Mar 21, 2019 1.839 1.839 1.760 1.825 7,238 +0.00(+0.27%)
Mar 20, 2019 1.775 1.826 1.775 1.820 12,012 +0.04(+1.97%)
Mar 19, 2019 1.828 1.839 1.776 1.785 25,028 -0.05(-2.47%)
Mar 18, 2019 1.578 1.830 1.564 1.830 38,325 +0.29(+18.83%)
Mar 15, 2019 1.546 1.599 1.517 1.540 14,700 +0.02(+1.32%)
Mar 14, 2019 1.541 1.550 1.510 1.520 4,752 -0.01(-0.65%)
Mar 13, 2019 1.497 1.537 1.496 1.530 23,050 +0.02(+1.65%)
Mar 12, 2019 1.557 1.563 1.505 1.505 113,799 -0.05(-3.28%)
Mar 11, 2019 1.601 1.650 1.554 1.556 37,824 +0.00(+0.06%)
Mar 08, 2019 1.604 1.604 1.450 1.555 59,700 +0.01(+0.89%)
Mar 07, 2019 1.524 1.542 1.505 1.542 5,070 +0.03(+2.09%)
Mar 06, 2019 1.536 1.550 1.500 1.510 45,865 +0.02(+1.17%)
Mar 05, 2019 1.548 1.593 1.492 1.492 43,473 +0.02(+1.30%)
Mar 04, 2019 1.550 1.550 1.466 1.473 168,061 -0.08(-4.94%)
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.