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

Galaxy Digital Holdings (OP: BRPHF )

8.790 -0.720 (-7.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Aug 30, 2019 1.300 1.350 1.287 1.287 65,400 +0.03(+2.23%)
Aug 29, 2019 1.282 1.282 1.259 1.259 50,050 -0.06(-4.53%)
Aug 28, 2019 1.302 1.348 1.302 1.319 17,560 +0.03(+2.54%)
Aug 27, 2019 1.332 1.340 1.277 1.286 15,195 -0.05(-3.47%)
Aug 26, 2019 1.312 1.340 1.289 1.333 8,282 +0.04(+2.76%)
Aug 23, 2019 1.303 1.319 1.292 1.297 26,400 -0.01(-1.01%)
Aug 22, 2019 1.350 1.350 1.310 1.310 8,095 -0.04(-2.96%)
Aug 21, 2019 1.345 1.368 1.337 1.350 12,450 +0.01(+0.75%)
Aug 20, 2019 1.440 1.440 1.303 1.340 14,887 -0.11(-7.77%)
Aug 19, 2019 1.350 1.453 1.350 1.453 74,407 +0.08(+6.21%)
Aug 16, 2019 1.339 1.380 1.336 1.368 6,200 +0.03(+2.09%)
Aug 15, 2019 1.331 1.340 1.331 1.340 12,400 +0.01(+0.75%)
Aug 14, 2019 1.439 1.439 1.325 1.330 74,450 -0.10(-6.91%)
Aug 13, 2019 1.449 1.475 1.426 1.429 99,060 -0.05(-3.20%)
Aug 12, 2019 1.546 1.546 1.450 1.476 44,133 -0.07(-4.72%)
Aug 09, 2019 1.545 1.571 1.538 1.549 14,700 -0.00(-0.06%)
Aug 08, 2019 1.546 1.550 1.540 1.550 9,490 -0.00(-0.06%)
Aug 07, 2019 1.572 1.646 1.547 1.551 8,388 -0.09(-5.71%)
Aug 06, 2019 1.590 1.645 1.590 1.645 9,412 +0.05(+3.46%)
Aug 05, 2019 1.590 1.590 1.590 1.590 10,000 -0.01(-0.63%)
Aug 02, 2019 1.550 1.650 1.550 1.600 12,900 -0.02(-1.23%)
Aug 01, 2019 1.623 1.623 1.620 1.620 1,300 +0.02(+1.25%)
Jul 31, 2019 1.596 1.612 1.590 1.600 26,246 +0.00(+0.06%)
Jul 30, 2019 1.510 1.599 1.510 1.599 4,000 -0.00(-0.05%)
Jul 29, 2019 1.561 1.600 1.561 1.600 16,600 +0.05(+3.52%)
Jul 26, 2019 1.545 1.545 1.545 1.545 4,100 -0.02(-1.53%)
Jul 25, 2019 1.540 1.569 1.524 1.569 7,527 +0.03(+1.91%)
Jul 24, 2019 1.489 1.543 1.484 1.540 18,971 +0.06(+4.12%)
Jul 23, 2019 1.347 1.479 1.328 1.479 19,119 +0.15(+11.35%)
Jul 22, 2019 1.440 1.440 1.302 1.328 59,920 -0.11(-7.76%)
Jul 19, 2019 1.457 1.490 1.420 1.440 60,400 -0.03(-2.20%)
Jul 18, 2019 1.496 1.590 1.472 1.472 58,820 -0.06(-4.14%)
Jul 17, 2019 1.491 1.545 1.474 1.536 31,604 +0.01(+0.62%)
Jul 16, 2019 1.618 1.629 1.480 1.526 60,238 -0.15(-9.03%)
Jul 15, 2019 1.645 1.714 1.622 1.678 24,932 +0.07(+4.23%)
Jul 12, 2019 1.693 1.693 1.610 1.610 30,300 -0.11(-6.29%)
Jul 11, 2019 1.795 1.820 1.717 1.718 44,706 -0.08(-4.56%)
Jul 10, 2019 1.850 1.850 1.775 1.800 26,015 +0.01(+0.55%)
Jul 09, 2019 1.796 1.829 1.750 1.790 24,686 -0.01(-0.55%)
Jul 08, 2019 1.650 1.850 1.650 1.800 30,042 +0.18(+11.30%)
Jul 05, 2019 1.645 1.650 1.560 1.617 9,700 -0.07(-4.38%)
Jul 03, 2019 1.739 1.739 1.691 1.691 14,300 +0.05(+2.83%)
Jul 02, 2019 1.796 1.803 1.591 1.645 54,160 -0.18(-9.80%)
Jun 28, 2019 1.824 1.824 1.824 0 +0.06(+3.19%)
Jun 27, 2019 1.787 1.871 1.740 1.767 159,328 -0.14(-7.43%)
Jun 26, 2019 1.745 1.955 1.725 1.909 137,316 +0.27(+16.25%)
Jun 25, 2019 1.782 1.800 1.601 1.642 231,646 -0.12(-6.96%)
Jun 24, 2019 1.680 1.765 1.595 1.765 146,183 +0.15(+9.63%)
Jun 21, 2019 1.631 1.667 1.587 1.610 111,200 +0.01(+0.81%)
Jun 20, 2019 1.619 1.630 1.557 1.597 38,161 +0.10(+6.47%)
Jun 19, 2019 1.567 1.600 1.500 1.500 32,915 -0.04(-2.60%)
Jun 18, 2019 1.547 1.558 1.520 1.540 56,140 +0.04(+2.58%)
Jun 17, 2019 1.582 1.582 1.501 1.501 81,182 +0.04(+2.83%)
Jun 14, 2019 1.500 1.522 1.453 1.460 39,700 -0.09(-5.81%)
Jun 13, 2019 1.496 1.550 1.496 1.550 11,010 +0.05(+3.33%)
Jun 12, 2019 1.502 1.571 1.487 1.500 11,405 +0.03(+2.39%)
Jun 11, 2019 1.504 1.532 1.465 1.465 34,699 -0.03(-2.18%)
Jun 10, 2019 1.530 1.564 1.498 1.498 30,715 -0.03(-1.84%)
Jun 07, 2019 1.503 1.526 1.495 1.526 6,800 +0.06(+3.85%)
Jun 06, 2019 1.557 1.557 1.469 1.469 10,815 -0.05(-3.03%)
Jun 05, 2019 1.500 1.521 1.480 1.515 2,680 +0.02(+1.18%)
Jun 04, 2019 1.500 1.520 1.430 1.497 33,113 -0.13(-8.25%)
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.