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

Galaxy Digital Holdings (OP: BRPHF )

8.620 +0.300 (+3.61%)
Streaming Delayed Price Updated: 1:52 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 (%)
Jan 31, 2020 0.8980 0.8980 0.8300 0.8400 29,800 -0.07(-7.25%)
Jan 30, 2020 0.8804 0.9131 0.8804 0.9057 12,060 +0.04(+4.58%)
Jan 29, 2020 0.8900 0.8989 0.8660 0.8660 10,340 -0.03(-3.56%)
Jan 28, 2020 0.9232 0.9300 0.8980 0.8980 12,870 -0.04(-3.96%)
Jan 27, 2020 0.8915 0.9350 0.8915 0.9350 17,100 +0.03(+3.53%)
Jan 24, 2020 0.8846 0.9031 0.8600 0.9031 15,300 +0.04(+4.65%)
Jan 23, 2020 0.8996 0.9200 0.8630 0.8630 7,260 -0.04(-4.12%)
Jan 22, 2020 0.9430 0.9430 0.9000 0.9001 24,350 -0.08(-7.76%)
Jan 21, 2020 1.014 1.020 0.9613 0.9758 13,179 -0.04(-3.95%)
Jan 17, 2020 0.9890 1.016 0.9662 1.016 27,700 +0.05(+4.74%)
Jan 16, 2020 0.9867 0.9900 0.9600 0.9699 1,643 -0.02(-2.16%)
Jan 15, 2020 0.9800 0.9913 0.9673 0.9913 5,840 -0.01(-0.66%)
Jan 14, 2020 0.9086 0.9979 0.9086 0.9979 23,766 +0.14(+16.03%)
Jan 13, 2020 0.8456 0.8600 0.8456 0.8600 5,800 +0.01(+1.43%)
Jan 10, 2020 0.8467 0.8479 0.8466 0.8479 1,600 +0.02(+2.16%)
Jan 09, 2020 0.8510 0.8510 0.8173 0.8300 7,663 -0.07(-7.35%)
Jan 08, 2020 0.9037 0.9114 0.8919 0.8958 4,135 -0.02(-2.62%)
Jan 07, 2020 0.8600 0.9199 0.8554 0.9199 8,956 +0.08(+9.51%)
Jan 06, 2020 0.8427 0.8428 0.8337 0.8400 7,881 +0.03(+3.07%)
Jan 03, 2020 0.8400 0.8400 0.8150 0.8150 2,800 -0.03(-3.13%)
Jan 02, 2020 0.8109 0.8500 0.8109 0.8413 5,727 +0.03(+3.23%)
Dec 31, 2019 0.8258 0.8300 0.8000 0.8150 20,300 +0.00(+0.00%)
Dec 30, 2019 0.8300 0.8300 0.8150 0.8150 6,650 -0.02(-1.81%)
Dec 27, 2019 0.8300 0.8300 0.8300 0.8300 1,900 -0.03(-3.08%)
Dec 24, 2019 0.8564 0.8564 0.8564 0 +0.03(+3.18%)
Dec 23, 2019 0.8635 0.8635 0.8193 0.8300 30,250 -0.03(-3.01%)
Dec 20, 2019 0.8939 0.8939 0.8558 0.8558 8,700 -0.04(-4.23%)
Dec 19, 2019 0.8739 0.9000 0.8729 0.8936 29,500 +0.02(+2.13%)
Dec 18, 2019 0.8587 0.8750 0.8587 0.8750 3,408 +0.02(+1.74%)
Dec 17, 2019 0.8301 0.8600 0.8301 0.8600 5,661 +0.03(+3.61%)
Dec 16, 2019 0.8500 0.8500 0.8200 0.8300 38,528 -0.02(-2.35%)
Dec 13, 2019 0.8280 0.8500 0.8280 0.8500 10,700 +0.01(+0.59%)
Dec 12, 2019 0.8450 0.8450 0.8450 0.8450 5,127 -0.00(-0.27%)
Dec 11, 2019 0.8473 0.8473 0.8473 0.8473 1,731 +0.03(+3.33%)
Dec 10, 2019 0.8200 0.8200 0.8200 0.8200 2,002 -0.03(-3.53%)
Dec 09, 2019 0.8551 0.8650 0.8500 0.8500 12,140 +0.04(+4.38%)
Dec 05, 2019 0.8143 0.8143 0.8143 0 -0.04(-4.20%)
Dec 04, 2019 0.8620 0.8663 0.8500 0.8500 6,959 +0.02(+2.10%)
Dec 03, 2019 0.8843 0.8843 0.8023 0.8325 18,010 -0.03(-3.53%)
Dec 02, 2019 0.9230 0.9230 0.8584 0.8630 8,046 -0.06(-6.90%)
Nov 29, 2019 0.9270 0.9270 0.9270 0.9270 1,500 -0.02(-2.05%)
Nov 27, 2019 0.9500 0.9500 0.9464 0.9464 4,400 -0.04(-4.40%)
Nov 26, 2019 0.9340 1.002 0.9340 0.9900 37,335 -0.03(-2.51%)
Nov 25, 2019 0.9441 1.049 0.9412 1.016 4,330 +0.16(+18.77%)
Nov 22, 2019 0.8400 0.8556 0.8400 0.8550 5,000 +0.02(+1.79%)
Nov 21, 2019 0.8010 0.8540 0.7884 0.8400 93,624 +0.03(+4.17%)
Nov 20, 2019 0.7730 0.8550 0.7730 0.8064 18,183 +0.04(+4.73%)
Nov 19, 2019 0.8300 0.8450 0.7564 0.7700 78,646 -0.03(-3.75%)
Nov 18, 2019 0.8597 0.8680 0.8000 0.8000 25,332 -0.05(-5.88%)
Nov 15, 2019 0.8722 0.8722 0.8440 0.8500 24,700 -0.01(-1.47%)
Nov 14, 2019 0.9077 0.9077 0.8622 0.8627 18,975 -0.03(-3.07%)
Nov 13, 2019 0.8920 0.9086 0.8883 0.8900 11,477 -0.02(-2.17%)
Nov 12, 2019 0.9204 0.9204 0.8700 0.9097 17,403 -0.01(-1.28%)
Nov 11, 2019 0.9800 0.9800 0.9053 0.9215 12,653 -0.05(-5.29%)
Nov 08, 2019 0.9023 0.9730 0.8750 0.9730 62,000 +0.08(+9.33%)
Nov 07, 2019 0.9331 0.9331 0.8900 0.8900 25,792 -0.08(-7.93%)
Nov 06, 2019 1.000 1.000 0.9500 0.9667 52,332 +0.01(+0.70%)
Nov 05, 2019 0.9700 0.9700 0.9509 0.9600 2,871 -0.02(-2.01%)
Nov 04, 2019 0.9900 1.000 0.9797 0.9797 12,964 -0.01(-1.04%)
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.