Skip to main content

Galaxy Digital Holdings (OP: BRPHF )

10.76 +1.43 (+15.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.