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

Galaxy Digital Holdings (OP: BRPHF )

8.507 +0.187 (+2.25%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 3.595 4.000 3.595 3.820 143,906 +0.06(+1.60%)
Mar 30, 2023 3.660 3.810 3.480 3.760 112,847 +0.21(+6.03%)
Mar 29, 2023 3.100 3.560 3.100 3.546 229,042 +0.47(+15.41%)
Mar 28, 2023 2.900 3.090 2.876 3.072 237,960 +0.11(+3.80%)
Mar 27, 2023 2.900 3.011 2.860 2.960 68,980 -0.03(-1.13%)
Mar 24, 2023 3.120 3.120 2.910 2.994 164,282 -0.13(-4.05%)
Mar 23, 2023 3.060 3.340 3.060 3.120 296,040 -0.08(-2.55%)
Mar 22, 2023 3.530 3.530 3.202 3.202 312,844 -0.29(-8.43%)
Mar 21, 2023 3.300 3.505 3.300 3.497 83,430 +0.16(+4.70%)
Mar 20, 2023 3.500 3.560 3.290 3.340 223,842 -0.13(-3.62%)
Mar 17, 2023 3.433 3.520 3.303 3.465 188,078 +0.25(+7.74%)
Mar 16, 2023 3.000 3.250 3.000 3.216 63,456 +0.15(+4.93%)
Mar 15, 2023 3.350 3.350 3.010 3.065 98,377 -0.23(-7.12%)
Mar 14, 2023 3.200 3.350 3.060 3.300 268,544 +0.29(+9.82%)
Mar 13, 2023 2.970 3.139 2.812 3.005 378,919 +0.23(+8.09%)
Mar 10, 2023 2.830 2.870 2.604 2.780 157,734 +0.03(+1.09%)
Mar 09, 2023 3.080 3.080 2.747 2.750 241,873 -0.25(-8.33%)
Mar 08, 2023 3.025 3.090 2.980 3.000 43,426 -0.07(-2.28%)
Mar 07, 2023 3.280 3.280 3.020 3.070 94,150 -0.22(-6.78%)
Mar 06, 2023 3.300 3.480 3.260 3.293 43,621 -0.00(-0.05%)
Mar 03, 2023 3.325 3.380 3.235 3.295 120,716 -0.10(-3.09%)
Mar 02, 2023 3.380 3.460 3.226 3.400 244,674 -0.12(-3.41%)
Mar 01, 2023 3.545 3.578 3.452 3.520 42,839 +0.04(+1.15%)
Feb 28, 2023 3.540 3.607 3.458 3.480 76,140 -0.02(-0.71%)
Feb 27, 2023 3.475 3.620 3.416 3.505 132,600 -0.02(-0.65%)
Feb 24, 2023 3.610 3.785 3.460 3.528 190,241 -0.31(-8.13%)
Feb 23, 2023 3.750 3.910 3.670 3.840 105,306 +0.16(+4.35%)
Feb 22, 2023 3.930 3.930 3.640 3.680 204,745 -0.15(-3.92%)
Feb 21, 2023 4.270 4.280 3.830 3.830 99,841 -0.43(-10.09%)
Feb 17, 2023 3.680 4.280 3.575 4.260 184,758 +0.61(+16.64%)
Feb 16, 2023 3.550 3.770 3.320 3.652 296,108 +0.26(+7.74%)
Feb 15, 2023 3.370 3.524 3.347 3.390 307,696 +0.06(+1.80%)
Feb 14, 2023 3.310 3.480 3.220 3.330 152,989 +0.03(+0.91%)
Feb 13, 2023 3.450 3.500 3.300 3.300 102,416 -0.15(-4.35%)
Feb 10, 2023 3.758 3.880 3.450 3.450 175,789 -0.29(-7.64%)
Feb 09, 2023 4.150 4.315 3.720 3.735 167,290 -0.35(-8.46%)
Feb 08, 2023 4.330 4.330 3.970 4.081 49,071 +0.05(+1.26%)
Feb 07, 2023 4.050 4.060 3.850 4.030 41,040 -0.04(-1.10%)
Feb 06, 2023 4.025 4.140 3.830 4.075 116,349 +0.08(+2.13%)
Feb 03, 2023 3.870 4.307 3.838 3.990 127,280 -0.01(-0.25%)
Feb 02, 2023 4.000 4.140 3.860 4.000 533,374 +0.03(+0.67%)
Feb 01, 2023 3.860 4.027 3.745 3.974 94,676 +0.14(+3.75%)
Jan 31, 2023 3.700 3.875 3.700 3.830 89,061 +0.06(+1.59%)
Jan 30, 2023 3.760 3.910 3.750 3.770 214,759 -0.11(-2.84%)
Jan 27, 2023 3.900 3.990 3.840 3.880 73,183 -0.04(-1.02%)
Jan 26, 2023 4.100 4.250 3.897 3.920 94,328 -0.15(-3.64%)
Jan 25, 2023 4.020 4.120 3.900 4.068 31,615 -0.02(-0.53%)
Jan 24, 2023 4.180 4.180 4.030 4.090 156,205 -0.06(-1.45%)
Jan 23, 2023 3.920 4.251 3.920 4.150 106,484 +0.16(+4.01%)
Jan 20, 2023 3.800 4.020 3.770 3.990 77,813 +0.16(+4.20%)
Jan 19, 2023 3.715 3.900 3.700 3.829 62,165 +0.10(+2.56%)
Jan 18, 2023 4.160 4.160 3.734 3.734 187,818 -0.36(-8.71%)
Jan 17, 2023 3.810 4.190 3.810 4.090 538,984 +0.09(+2.25%)
Jan 13, 2023 3.900 4.050 3.840 4.000 179,561 +0.07(+1.72%)
Jan 12, 2023 3.700 4.060 3.700 3.932 152,651 +0.19(+5.14%)
Jan 11, 2023 3.790 3.850 3.670 3.740 195,550 -0.03(-0.80%)
Jan 10, 2023 3.570 3.800 3.210 3.770 104,103 +0.32(+9.28%)
Jan 09, 2023 3.480 3.572 3.325 3.450 111,470 +0.23(+6.98%)
Jan 06, 2023 2.950 3.235 2.950 3.225 105,134 +0.06(+2.06%)
Jan 05, 2023 3.300 3.333 3.070 3.160 76,278 -0.19(-5.67%)
Jan 04, 2023 3.005 3.380 3.005 3.350 170,904 +0.43(+14.53%)
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.