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

Galaxy Digital Holdings (OP: BRPHF )

8.750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Jul 31, 2020 2.150 2.180 2.050 2.170 158,200 +0.06(+2.91%)
Jul 30, 2020 2.000 2.120 1.795 2.109 102,463 +0.16(+8.28%)
Jul 29, 2020 1.912 2.120 1.912 1.947 249,301 +0.07(+3.63%)
Jul 28, 2020 1.940 2.240 1.847 1.879 432,557 -0.06(-3.08%)
Jul 27, 2020 1.650 2.150 1.650 1.939 403,906 +0.30(+18.49%)
Jul 24, 2020 1.666 1.780 1.594 1.636 384,400 -0.05(-3.01%)
Jul 23, 2020 1.615 1.700 1.530 1.687 392,106 +0.05(+2.92%)
Jul 22, 2020 1.656 1.850 1.536 1.639 397,200 -0.00(-0.04%)
Jul 21, 2020 1.290 1.660 1.250 1.640 450,993 +0.43(+36.09%)
Jul 20, 2020 1.220 1.290 1.190 1.205 12,469 -0.01(-1.22%)
Jul 17, 2020 1.194 1.300 1.194 1.220 15,400 +0.03(+2.76%)
Jul 16, 2020 1.190 1.239 1.172 1.187 35,925 -0.05(-4.20%)
Jul 15, 2020 1.286 1.300 1.180 1.239 59,354 -0.03(-2.02%)
Jul 14, 2020 1.264 1.265 1.180 1.265 18,167 +0.08(+7.18%)
Jul 13, 2020 1.260 1.320 1.178 1.180 48,007 -0.09(-6.97%)
Jul 10, 2020 1.296 1.330 1.224 1.268 83,900 -0.01(-0.60%)
Jul 09, 2020 1.500 1.500 1.234 1.276 30,212 -0.09(-6.53%)
Jul 08, 2020 1.350 1.440 1.270 1.365 50,016 +0.05(+3.58%)
Jul 07, 2020 1.240 1.450 1.240 1.318 19,673 +0.08(+6.29%)
Jul 06, 2020 1.248 1.340 1.240 1.240 49,712 +0.02(+1.79%)
Jul 02, 2020 1.204 1.270 1.200 1.218 39,000 +0.04(+3.24%)
Jul 01, 2020 1.300 1.300 1.050 1.180 47,429 +0.06(+5.21%)
Jun 30, 2020 1.028 1.162 1.027 1.122 64,888 +0.09(+8.89%)
Jun 29, 2020 0.9259 1.490 0.9000 1.030 122,574 +0.09(+9.57%)
Jun 26, 2020 1.020 1.020 0.9150 0.9400 169,700 -0.08(-8.12%)
Jun 25, 2020 1.034 1.100 1.000 1.023 96,234 -0.03(-2.56%)
Jun 24, 2020 1.100 1.490 1.033 1.050 140,240 -0.05(-4.55%)
Jun 23, 2020 1.290 1.300 1.100 1.100 170,567 -0.12(-9.84%)
Jun 22, 2020 1.250 1.320 1.200 1.220 103,047 -0.03(-2.40%)
Jun 19, 2020 1.217 1.500 1.180 1.250 76,100 +0.03(+2.46%)
Jun 18, 2020 1.173 1.500 1.173 1.220 72,996 +0.04(+3.39%)
Jun 17, 2020 1.270 1.270 1.155 1.180 80,282 -0.09(-7.09%)
Jun 16, 2020 1.310 1.335 1.260 1.270 85,079 +0.06(+5.03%)
Jun 15, 2020 1.242 1.290 1.180 1.209 239,119 -0.16(-11.74%)
Jun 12, 2020 1.280 1.370 1.200 1.370 424,400 +0.20(+17.00%)
Jun 11, 2020 1.463 1.482 1.171 1.171 209,339 -0.28(-19.34%)
Jun 10, 2020 1.311 1.546 1.311 1.452 417,194 +0.12(+9.07%)
Jun 09, 2020 1.305 1.343 1.290 1.331 150,145 +0.01(+0.86%)
Jun 08, 2020 1.290 1.327 1.290 1.320 101,773 +0.03(+2.29%)
Jun 05, 2020 1.247 1.290 1.239 1.290 12,200 +0.02(+1.68%)
Jun 04, 2020 1.284 1.300 1.256 1.269 70,651 +0.03(+2.31%)
Jun 03, 2020 1.171 1.300 1.171 1.240 188,885 +0.05(+4.20%)
Jun 02, 2020 1.200 1.299 1.100 1.190 215,042 +0.06(+5.39%)
Jun 01, 2020 1.011 1.170 1.011 1.129 24,438 +0.12(+11.68%)
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%)
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.