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

Galaxy Digital Holdings (OP: BRPHF )

9.345 -0.405 (-4.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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%)
Apr 01, 2019 1.908 1.908 1.853 1.881 55,900 -0.02(-0.84%)
Mar 29, 2019 1.851 1.905 1.846 1.897 37,800 +0.13(+7.34%)
Mar 28, 2019 1.829 1.835 1.730 1.767 7,104 -0.09(-5.07%)
Mar 27, 2019 1.850 1.862 1.825 1.862 14,640 +0.07(+3.71%)
Mar 26, 2019 1.646 1.835 1.631 1.795 6,991 +0.10(+5.59%)
Mar 25, 2019 1.895 1.895 1.680 1.700 54,021 -0.24(-12.37%)
Mar 22, 2019 1.820 1.964 1.817 1.940 95,100 +0.12(+6.31%)
Mar 21, 2019 1.839 1.839 1.760 1.825 7,238 +0.00(+0.27%)
Mar 20, 2019 1.775 1.826 1.775 1.820 12,012 +0.04(+1.97%)
Mar 19, 2019 1.828 1.839 1.776 1.785 25,028 -0.05(-2.47%)
Mar 18, 2019 1.578 1.830 1.564 1.830 38,325 +0.29(+18.83%)
Mar 15, 2019 1.546 1.599 1.517 1.540 14,700 +0.02(+1.32%)
Mar 14, 2019 1.541 1.550 1.510 1.520 4,752 -0.01(-0.65%)
Mar 13, 2019 1.497 1.537 1.496 1.530 23,050 +0.02(+1.65%)
Mar 12, 2019 1.557 1.563 1.505 1.505 113,799 -0.05(-3.28%)
Mar 11, 2019 1.601 1.650 1.554 1.556 37,824 +0.00(+0.06%)
Mar 08, 2019 1.604 1.604 1.450 1.555 59,700 +0.01(+0.89%)
Mar 07, 2019 1.524 1.542 1.505 1.542 5,070 +0.03(+2.09%)
Mar 06, 2019 1.536 1.550 1.500 1.510 45,865 +0.02(+1.17%)
Mar 05, 2019 1.548 1.593 1.492 1.492 43,473 +0.02(+1.30%)
Mar 04, 2019 1.550 1.550 1.466 1.473 168,061 -0.08(-4.94%)
Mar 01, 2019 1.545 1.559 1.532 1.550 45,500 +0.05(+3.33%)
Feb 28, 2019 1.498 1.550 1.494 1.500 10,830 +0.01(+0.39%)
Feb 27, 2019 1.565 1.565 1.480 1.494 50,275 +0.00(+0.14%)
Feb 26, 2019 1.546 1.548 1.492 1.492 5,187 -0.02(-1.17%)
Feb 25, 2019 1.486 1.530 1.395 1.510 8,370 +0.06(+4.05%)
Feb 22, 2019 1.512 1.556 1.397 1.451 196,100 -0.05(-3.27%)
Feb 21, 2019 1.570 1.673 1.497 1.500 48,037 -0.06(-3.86%)
Feb 20, 2019 1.498 1.561 1.430 1.560 250,046 +0.09(+5.96%)
Feb 19, 2019 1.438 1.558 1.438 1.472 68,652 +0.19(+14.46%)
Feb 15, 2019 1.278 1.315 1.270 1.286 35,300 +0.02(+1.54%)
Feb 14, 2019 1.250 1.286 1.250 1.267 24,940 +0.02(+1.36%)
Feb 13, 2019 1.391 1.400 1.250 1.250 22,442 -0.10(-7.41%)
Feb 12, 2019 1.474 1.474 1.335 1.350 8,252 +0.11(+8.63%)
Feb 11, 2019 1.215 1.258 1.183 1.243 14,580 -0.04(-3.30%)
Feb 08, 2019 1.187 1.285 1.111 1.285 107,000 +0.09(+7.10%)
Feb 07, 2019 1.123 1.207 1.123 1.200 26,200 +0.08(+7.41%)
Feb 06, 2019 1.150 1.160 1.103 1.117 6,875 -0.07(-6.25%)
Feb 05, 2019 1.107 1.192 1.107 1.192 14,386 +0.08(+7.34%)
Feb 04, 2019 1.154 1.190 1.103 1.110 27,035 -0.03(-2.84%)
Feb 01, 2019 1.049 1.170 1.049 1.143 92,800 +0.07(+6.06%)
Jan 31, 2019 1.046 1.116 1.046 1.077 25,400 +0.03(+3.01%)
Jan 30, 2019 1.139 1.139 1.046 1.046 13,850 +0.00(+0.26%)
Jan 29, 2019 1.045 1.106 1.043 1.043 11,980 +0.04(+4.32%)
Jan 28, 2019 1.180 1.180 0.9999 0.9999 40,452 -0.13(-11.48%)
Jan 25, 2019 1.127 1.180 1.112 1.130 16,000 -0.00(-0.19%)
Jan 24, 2019 1.082 1.132 1.046 1.132 39,285 +0.02(+1.95%)
Jan 23, 2019 1.203 1.203 1.059 1.110 50,410 -0.07(-5.89%)
Jan 22, 2019 1.300 1.300 1.179 1.179 1,483 -0.10(-7.77%)
Jan 18, 2019 1.301 1.315 1.256 1.279 25,800 +0.00(+0.12%)
Jan 17, 2019 1.253 1.277 1.240 1.277 13,345 -0.04(-3.36%)
Jan 16, 2019 1.105 1.322 1.105 1.322 22,321 +0.23(+20.52%)
Jan 15, 2019 1.195 1.211 1.097 1.097 41,570 -0.10(-8.74%)
Jan 14, 2019 1.091 1.202 1.091 1.202 15,995 +0.11(+9.58%)
Jan 11, 2019 1.106 1.132 1.097 1.097 12,700 -0.07(-6.19%)
Jan 10, 2019 1.136 1.169 1.077 1.169 92,527 +0.02(+2.10%)
Jan 09, 2019 1.225 1.233 1.093 1.145 96,766 +0.01(+0.92%)
Jan 08, 2019 1.204 1.289 1.135 1.135 295,654 +0.01(+0.90%)
Jan 07, 2019 1.083 1.173 1.083 1.125 91,683 +0.08(+7.53%)
Jan 04, 2019 0.9971 1.049 0.9969 1.046 29,000 +0.05(+4.81%)
Jan 03, 2019 1.060 1.060 0.9899 0.9978 48,980 -0.02(-2.18%)
Jan 02, 2019 0.8037 1.060 0.8037 1.020 30,270 +0.29(+39.73%)
Dec 31, 2018 0.7819 0.7820 0.7147 0.7300 2,801,100 -0.05(-6.40%)
Dec 28, 2018 0.7154 0.7799 0.7154 0.7799 27,500 +0.10(+15.00%)
Dec 27, 2018 0.7440 0.7440 0.6782 0.6782 1,549,737 -0.10(-12.82%)
Dec 24, 2018 0.7779 0.7779 0.7779 0 -0.02(-2.76%)
Dec 21, 2018 0.8166 0.8198 0.8000 0.8000 68,100 -0.01(-0.98%)
Dec 20, 2018 0.7980 0.8198 0.7587 0.8079 86,482 +0.06(+7.36%)
Dec 19, 2018 0.8000 0.8079 0.7515 0.7525 150,838 +0.03(+3.81%)
Dec 18, 2018 0.7491 0.7599 0.7237 0.7249 63,165 -0.04(-5.11%)
Dec 17, 2018 0.7431 0.7716 0.6983 0.7639 123,112 +0.03(+3.73%)
Dec 14, 2018 0.7364 0.7364 0.7364 0.7364 123,100 -0.04(-4.93%)
Dec 13, 2018 0.7376 0.7746 0.7376 0.7746 144,750 +0.02(+3.28%)
Dec 12, 2018 0.7524 0.8142 0.7467 0.7500 48,050 -0.00(-0.13%)
Dec 11, 2018 0.8096 0.8096 0.7264 0.7510 76,073 -0.04(-4.94%)
Dec 10, 2018 0.7919 0.7919 0.7346 0.7900 201,523 +0.04(+5.53%)
Dec 07, 2018 0.7802 0.8322 0.7401 0.7486 104,600 -0.03(-3.28%)
Dec 06, 2018 0.8158 0.8460 0.7724 0.7740 192,955 -0.06(-7.15%)
Dec 04, 2018 0.9284 0.9284 0.8336 0.8336 36,700 -0.07(-7.84%)
Dec 03, 2018 0.9291 0.9291 0.8967 0.9045 101,957 +0.06(+6.73%)
Nov 30, 2018 0.8904 0.9945 0.8475 0.8475 54,600 -0.08(-8.14%)
Nov 29, 2018 0.7950 0.9396 0.7950 0.9226 158,140 +0.17(+23.01%)
Nov 28, 2018 0.6936 0.7507 0.6900 0.7500 292,708 +0.01(+1.24%)
Nov 27, 2018 0.8500 0.8500 0.7389 0.7408 85,485 -0.10(-11.90%)
Nov 26, 2018 0.9483 0.9783 0.8333 0.8409 41,715 -0.12(-12.20%)
Nov 23, 2018 0.9927 1.000 0.9184 0.9577 6,800 -0.17(-15.26%)
Nov 21, 2018 1.130 1.130 1.130 0 -0.01(-0.72%)
Nov 20, 2018 1.305 1.305 1.101 1.138 16,395 -0.20(-14.87%)
Nov 19, 2018 1.300 1.337 1.278 1.337 9,150 +0.12(+9.59%)
Nov 16, 2018 1.237 1.237 1.214 1.220 11,000 -0.03(-2.02%)
Nov 15, 2018 1.240 1.253 1.240 1.245 4,225 +0.01(+1.16%)
Nov 14, 2018 1.196 1.250 1.196 1.231 15,720 -0.06(-4.96%)
Nov 13, 2018 1.348 1.354 1.292 1.295 16,828 -0.10(-7.49%)
Nov 12, 2018 1.419 1.419 1.400 1.400 900 -0.09(-5.91%)
Nov 09, 2018 1.489 1.489 1.488 1.488 300 -0.03(-2.11%)
Nov 08, 2018 1.520 1.520 1.520 1.520 4,450 +0.00(+0.00%)
Nov 07, 2018 1.531 1.540 1.517 1.520 9,420 +0.00(+0.05%)
Nov 06, 2018 1.553 1.553 1.518 1.519 58,039 +0.10(+7.21%)
Nov 05, 2018 1.370 1.417 1.370 1.417 20,102 -0.06(-4.00%)
Nov 02, 2018 1.492 1.492 1.476 1.476 10,600 -0.04(-2.70%)
Nov 01, 2018 1.517 1.517 1.517 1.517 162 +0.01(+0.78%)
Oct 31, 2018 1.500 1.505 1.490 1.505 6,100 +0.03(+1.70%)
Oct 30, 2018 1.464 1.526 1.450 1.480 15,500 +0.03(+1.90%)
Oct 29, 2018 1.504 1.528 1.439 1.452 24,800 -0.09(-5.75%)
Oct 26, 2018 1.532 1.541 1.518 1.541 31,800 +0.01(+0.64%)
Oct 25, 2018 1.604 1.612 1.531 1.531 72,577 -0.06(-3.70%)
Oct 24, 2018 1.669 1.691 1.590 1.590 21,975 -0.06(-3.43%)
Oct 23, 2018 1.720 1.734 1.645 1.647 53,450 +0.05(+3.11%)
Oct 22, 2018 1.630 1.630 1.590 1.597 7,583 -0.10(-5.92%)
Oct 19, 2018 1.740 1.760 1.697 1.698 60,800 -0.02(-1.12%)
Oct 18, 2018 1.743 1.776 1.717 1.717 51,482 -0.01(-0.46%)
Oct 17, 2018 1.728 1.775 1.659 1.725 78,115 -0.03(-1.43%)
Oct 16, 2018 1.644 1.811 1.644 1.750 35,155 +0.15(+9.69%)
Oct 15, 2018 1.600 1.629 1.549 1.595 16,867 +0.02(+0.99%)
Oct 12, 2018 1.607 1.607 1.580 1.580 1,600 +0.00(+0.20%)
Oct 11, 2018 1.669 1.670 1.577 1.577 4,350 +0.01(+0.32%)
Oct 10, 2018 1.699 1.699 1.571 1.571 12,256 -0.13(-7.80%)
Oct 09, 2018 1.803 1.803 1.696 1.704 37,949 -0.10(-5.57%)
Oct 05, 2018 1.805 1.805 1.805 0 +0.00(+0.27%)
Oct 04, 2018 1.828 1.829 1.800 1.800 34,715 +0.00(+0.25%)
Oct 03, 2018 1.843 1.843 1.796 1.796 4,240 -0.07(-4.00%)
Oct 02, 2018 1.843 1.873 1.843 1.870 5,030 +0.02(+0.99%)
Oct 01, 2018 1.852 1.852 1.852 1.852 4,463 -0.01(-0.66%)
Sep 28, 2018 1.862 1.894 1.821 1.864 59,200 +0.02(+1.08%)
Sep 27, 2018 1.800 1.844 1.743 1.844 91,949 +0.06(+3.33%)
Sep 26, 2018 1.890 1.891 1.690 1.785 19,703 -0.12(-6.23%)
Sep 25, 2018 1.826 1.911 1.819 1.903 214,902 +0.24(+14.61%)
Sep 24, 2018 1.653 1.661 1.653 1.661 2,149 -0.03(-2.06%)
Sep 21, 2018 1.519 1.706 1.519 1.696 161,000 +0.24(+16.75%)
Sep 20, 2018 1.453 1.460 1.452 1.453 34,440 -0.02(-1.46%)
Sep 19, 2018 1.460 1.511 1.460 1.474 482,890 -0.07(-4.54%)
Sep 18, 2018 1.588 1.588 1.521 1.544 38,501 -0.07(-4.62%)
Sep 17, 2018 1.626 1.626 1.619 1.619 10,000 -0.06(-3.39%)
Sep 14, 2018 1.671 1.690 1.671 1.676 11,600 +0.14(+8.83%)
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.