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

Galaxy Digital Holdings (OP: BRPHF )

9.520 +0.550 (+6.13%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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 29, 2020 1.041 1.085 1.011 1.011 62,200 -0.03(-2.79%)
May 28, 2020 1.042 1.050 1.040 1.040 8,200 +0.07(+7.22%)
May 27, 2020 0.9500 1.032 0.9500 0.9700 59,601 +0.01(+1.35%)
May 26, 2020 1.070 1.108 0.9400 0.9571 80,869 -0.15(-13.38%)
May 22, 2020 1.093 1.134 1.068 1.105 115,600 +0.07(+7.28%)
May 21, 2020 1.096 1.096 1.030 1.030 23,700 -0.07(-6.12%)
May 20, 2020 1.092 1.148 1.092 1.097 23,797 +0.06(+5.53%)
May 19, 2020 1.046 1.090 1.040 1.040 40,612 +0.00(+0.09%)
May 15, 2020 1.039 1.039 1.039 0 -0.03(-2.56%)
May 14, 2020 0.9333 1.076 0.9160 1.066 118,502 +0.13(+13.40%)
May 13, 2020 0.9272 0.9560 0.9090 0.9400 37,875 +0.03(+3.40%)
May 12, 2020 0.8757 0.9293 0.8757 0.9091 6,354 +0.01(+1.01%)
May 11, 2020 0.9000 0.9061 0.8289 0.9000 36,562 -0.07(-7.64%)
May 08, 2020 1.000 1.051 0.9745 0.9745 80,400 -0.02(-1.64%)
May 07, 2020 0.8400 0.9907 0.8400 0.9907 32,074 +0.15(+18.29%)
May 06, 2020 0.8260 0.8689 0.7991 0.8375 12,810 -0.01(-0.59%)
May 05, 2020 0.8298 0.8425 0.7858 0.8425 18,480 +0.03(+3.34%)
May 04, 2020 0.8962 0.8962 0.8108 0.8153 5,814 -0.08(-9.03%)
May 01, 2020 0.9412 0.9475 0.8600 0.8962 13,400 -0.07(-6.76%)
Apr 30, 2020 0.9250 0.9612 0.9250 0.9612 5,301 +0.04(+4.17%)
Apr 29, 2020 0.8957 0.9400 0.8957 0.9227 42,275 +0.11(+13.91%)
Apr 28, 2020 0.8300 0.8560 0.8100 0.8100 63,355 +0.00(+0.00%)
Apr 27, 2020 0.7910 0.8200 0.7845 0.8100 40,143 +0.03(+3.24%)
Apr 24, 2020 0.7558 0.7990 0.7558 0.7846 58,200 +0.03(+4.61%)
Apr 23, 2020 0.6974 0.8117 0.6974 0.7500 37,437 +0.08(+11.94%)
Apr 22, 2020 0.6741 0.6741 0.6700 0.6700 4,560 -0.01(-1.79%)
Apr 21, 2020 0.6808 0.6822 0.6808 0.6822 400 -0.03(-4.09%)
Apr 20, 2020 0.7100 0.7113 0.6914 0.7113 16,343 -0.01(-0.85%)
Apr 17, 2020 0.7151 0.7174 0.7151 0.7174 14,100 +0.00(+0.53%)
Apr 16, 2020 0.7000 0.7136 0.7000 0.7136 899 +0.00(+0.51%)
Apr 14, 2020 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Apr 13, 2020 0.7246 0.7271 0.6677 0.7100 151,597 -0.03(-3.49%)
Apr 09, 2020 0.7066 0.7357 0.7066 0.7357 4,400 +0.03(+4.59%)
Apr 08, 2020 0.7035 0.7038 0.6710 0.7034 16,583 +0.02(+3.27%)
Apr 07, 2020 0.7129 0.7150 0.6811 0.6811 20,400 -0.01(-1.55%)
Apr 06, 2020 0.6640 0.7350 0.6473 0.6918 29,200 +0.03(+4.33%)
Apr 03, 2020 0.6640 0.6640 0.6109 0.6631 18,500 -0.01(-1.70%)
Apr 02, 2020 0.6000 0.6746 0.5299 0.6746 128,700 +0.13(+23.44%)
Apr 01, 2020 0.5459 0.5468 0.5459 0.5465 5,285 -0.07(-10.63%)
Mar 31, 2020 0.5549 0.6639 0.5549 0.6115 11,050 -0.04(-5.63%)
Mar 30, 2020 0.6480 0.6480 0.6480 0.6480 400 -0.05(-6.63%)
Mar 27, 2020 0.6136 0.6940 0.5961 0.6940 12,800 +0.07(+10.72%)
Mar 26, 2020 0.6355 0.6355 0.6268 0.6268 2,093 +0.01(+0.92%)
Mar 25, 2020 0.6089 0.6450 0.5992 0.6211 19,400 +0.02(+3.05%)
Mar 24, 2020 0.5582 0.6027 0.5582 0.6027 790 +0.03(+4.36%)
Mar 23, 2020 0.5775 0.5775 0.5775 0.5775 1,005 -0.01(-1.16%)
Mar 20, 2020 0.5948 0.5948 0.5843 0.5843 5,600 +0.01(+2.51%)
Mar 19, 2020 0.4090 0.5874 0.4090 0.5700 57,900 +0.14(+32.77%)
Mar 18, 2020 0.4481 0.4481 0.4169 0.4293 39,375 -0.07(-13.53%)
Mar 17, 2020 0.4927 0.4973 0.4644 0.4965 41,949 -0.01(-2.65%)
Mar 16, 2020 0.4129 0.5432 0.4129 0.5100 29,258 -0.02(-3.10%)
Mar 13, 2020 0.5683 0.6000 0.4844 0.5263 91,100 -0.05(-9.23%)
Mar 12, 2020 0.5700 0.6546 0.5700 0.5798 73,689 -0.11(-16.42%)
Mar 11, 2020 0.6940 0.7184 0.6937 0.6937 4,028 -0.00(-0.62%)
Mar 10, 2020 0.7300 0.7329 0.6800 0.6980 9,305 -0.03(-4.17%)
Mar 09, 2020 0.7193 0.7308 0.5690 0.7284 39,269 -0.05(-6.66%)
Mar 06, 2020 0.7900 0.8000 0.7804 0.7804 10,600 -0.03(-3.43%)
Mar 05, 2020 0.8480 0.8480 0.8081 0.8081 11,552 -0.03(-3.11%)
Mar 04, 2020 0.8225 0.8400 0.8100 0.8340 10,766 +0.01(+0.74%)
Mar 03, 2020 0.8545 0.8800 0.8279 0.8279 5,114 -0.04(-4.84%)
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.