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 (%)
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%)
Jun 03, 2019 1.597 1.640 1.591 1.632 15,817 +0.02(+1.43%)
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%)
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.