Skip to main content

Galaxy Digital Holdings (OP: BRPHF )

9.380 +0.510 (+5.75%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 1.473 1.388 1.388 1.388 6,000 -0.08(-5.75%)
Nov 29, 2007 1.473 1.473 1.473 1.473 0 +0.00(+0.00%)
Nov 28, 2007 1.473 1.473 1.473 1.473 0 +0.00(+0.00%)
Nov 27, 2007 1.473 1.473 1.473 1.473 1,000 +0.20(+15.99%)
Nov 26, 2007 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Nov 23, 2007 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Nov 21, 2007 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Nov 20, 2007 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Nov 19, 2007 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Nov 16, 2007 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Nov 15, 2007 1.270 1.270 1.270 1.270 1,000 +0.01(+0.41%)
Nov 14, 2007 1.255 1.265 1.265 1.265 200 +0.01(+0.81%)
Nov 13, 2007 1.236 1.255 1.172 1.255 10,000 +0.02(+1.46%)
Nov 12, 2007 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Nov 09, 2007 1.236 1.236 1.236 1.236 16,000 -0.61(-33.14%)
Nov 08, 2007 1.849 1.849 1.849 1.849 0 +0.00(+0.00%)
Nov 07, 2007 1.849 1.849 1.849 1.849 0 +0.00(+0.00%)
Nov 06, 2007 1.849 1.849 1.849 1.849 0 +0.00(+0.00%)
Nov 05, 2007 1.849 1.849 1.849 1.849 0 +0.00(+0.00%)
Nov 02, 2007 1.849 1.849 1.849 1.849 0 +0.00(+0.00%)
Nov 01, 2007 1.849 1.849 1.849 1.849 0 +0.00(+0.00%)
Oct 31, 2007 1.849 1.849 1.849 1.849 0 +0.00(+0.00%)
Oct 30, 2007 1.785 1.849 1.796 1.849 7,500 +0.06(+3.61%)
Oct 29, 2007 1.785 1.785 1.785 1.785 0 +0.00(+0.00%)
Oct 26, 2007 1.785 1.785 1.785 1.785 0 +0.00(+0.00%)
Oct 25, 2007 1.785 1.785 1.785 1.785 0 +0.00(+0.00%)
Oct 24, 2007 1.802 1.785 1.785 1.785 10,686 -0.02(-0.93%)
Oct 23, 2007 1.802 2.084 1.802 1.802 900 -0.27(-12.84%)
Oct 19, 2007 2.067 2.067 2.067 2.067 0 +0.00(+0.00%)
Oct 18, 2007 2.067 2.067 2.067 2.067 3,000 -0.03(-1.32%)
Oct 17, 2007 2.095 2.095 2.095 2.095 0 +0.00(+0.00%)
Oct 16, 2007 2.095 2.095 2.095 2.095 10,000 +0.00(+0.22%)
Oct 15, 2007 2.090 2.090 2.090 2.090 3,000 +0.04(+1.79%)
Oct 12, 2007 2.054 2.054 2.054 2.054 0 +0.00(+0.00%)
Oct 11, 2007 2.054 2.099 2.054 2.054 7,500 -0.13(-5.79%)
Oct 10, 2007 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Oct 09, 2007 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Oct 08, 2007 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Oct 05, 2007 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Oct 04, 2007 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Oct 03, 2007 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Oct 02, 2007 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Oct 01, 2007 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Sep 28, 2007 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Sep 27, 2007 2.180 2.180 2.180 2.180 500 +0.00(+0.00%)
Sep 26, 2007 2.500 2.180 2.180 2.180 300 -0.32(-12.80%)
Sep 25, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 24, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 21, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 20, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 19, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 18, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 17, 2007 2.500 2.500 2.430 2.500 4,700 +0.00(+0.00%)
Sep 14, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 13, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 12, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 11, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 10, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 07, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 06, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 05, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 04, 2007 2.500 2.500 2.500 2.500 2,750 +0.00(+0.00%)
Aug 31, 2007 2.500 2.600 2.500 2.500 43,200 -0.20(-7.53%)
Aug 30, 2007 2.704 2.704 2.704 2.704 500 -0.27(-8.98%)
Aug 29, 2007 2.970 2.970 2.970 2.970 0 +0.00(+0.00%)
Aug 28, 2007 2.970 2.970 2.970 2.970 0 +0.00(+0.00%)
Aug 27, 2007 2.970 2.970 2.970 2.970 0 +0.00(+0.00%)
Aug 24, 2007 2.970 2.970 2.970 2.970 0 +0.00(+0.00%)
Aug 23, 2007 2.970 2.970 2.970 2.970 0 +0.00(+0.00%)
Aug 22, 2007 2.970 2.970 2.970 2.970 0 +0.00(+0.00%)
Aug 21, 2007 2.970 2.970 2.970 2.970 1,000 +0.13(+4.54%)
Aug 20, 2007 2.842 2.842 2.842 2.842 100 +0.21(+7.84%)
Aug 17, 2007 2.635 2.635 2.635 2.635 0 +0.00(+0.00%)
Aug 16, 2007 2.635 2.635 2.635 2.635 1,000 -0.38(-12.55%)
Aug 15, 2007 3.013 3.013 3.013 3.013 0 +0.00(+0.00%)
Aug 14, 2007 3.013 3.013 3.011 3.013 1,000 +0.00(+0.11%)
Aug 13, 2007 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Aug 10, 2007 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Aug 09, 2007 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Aug 08, 2007 3.010 3.010 3.010 3.010 500 -0.56(-15.66%)
Aug 07, 2007 3.569 3.569 3.569 3.569 0 +0.00(+0.00%)
Aug 06, 2007 3.569 3.569 3.569 3.569 0 +0.00(+0.00%)
Aug 03, 2007 3.569 3.569 3.569 3.569 0 +0.00(+0.00%)
Aug 02, 2007 3.569 3.569 3.569 3.569 0 +0.00(+0.00%)
Aug 01, 2007 3.569 3.569 3.569 3.569 0 +0.00(+0.00%)
Jul 31, 2007 3.569 3.569 3.569 3.569 0 +0.00(+0.00%)
Jul 30, 2007 3.569 3.569 3.569 3.569 0 +0.00(+0.00%)
Jul 27, 2007 3.569 3.569 3.569 3.569 0 +0.00(+0.00%)
Jul 26, 2007 3.569 3.569 3.569 3.569 0 +0.00(+0.00%)
Jul 25, 2007 3.569 3.569 3.569 3.569 0 +0.00(+0.00%)
Jul 24, 2007 3.569 3.569 3.569 3.569 0 +0.00(+0.00%)
Jul 23, 2007 3.569 3.569 3.550 3.569 2,000 +0.31(+9.34%)
Jul 20, 2007 3.264 3.264 3.264 3.264 0 +0.00(+0.00%)
Jul 19, 2007 3.264 3.274 3.264 3.264 200 -0.14(-4.00%)
Jul 18, 2007 3.410 3.400 3.400 3.400 2,000 -0.01(-0.29%)
Jul 17, 2007 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Jul 16, 2007 3.167 3.410 3.410 3.410 1,000 +0.24(+7.66%)
Jul 13, 2007 3.167 3.167 3.167 3.167 0 +0.00(+0.00%)
Jul 12, 2007 3.167 3.167 3.167 3.167 0 +0.00(+0.00%)
Jul 11, 2007 3.418 3.167 3.167 3.167 1,000 -0.25(-7.32%)
Jul 10, 2007 3.418 3.418 3.418 3.418 0 +0.00(+0.00%)
Jul 09, 2007 3.418 3.418 3.418 3.418 0 +0.00(+0.00%)
Jul 06, 2007 3.418 3.418 3.418 3.418 0 +0.00(+0.00%)
Jul 05, 2007 3.418 3.418 3.418 3.418 0 +0.00(+0.00%)
Jul 03, 2007 3.418 3.418 3.418 3.418 0 +0.00(+0.00%)
Jul 02, 2007 3.418 3.418 3.418 3.418 0 +0.00(+0.00%)
Jun 29, 2007 3.418 3.418 3.418 3.418 0 +0.00(+0.00%)
Jun 28, 2007 3.418 3.418 3.418 3.418 0 +0.00(+0.00%)
Jun 27, 2007 3.418 3.418 3.418 3.418 1,000 -0.24(-6.55%)
Jun 26, 2007 3.657 3.657 3.657 3.657 0 +0.00(+0.00%)
Jun 25, 2007 3.657 3.657 3.657 3.657 0 +0.00(+0.00%)
Jun 22, 2007 3.657 3.657 3.657 3.657 0 +0.00(+0.00%)
Jun 21, 2007 3.657 3.657 3.657 3.657 1,000 -0.22(-5.74%)
Jun 20, 2007 3.880 3.679 3.679 3.880 500 +0.00(+0.00%)
Jun 19, 2007 3.880 3.682 3.682 3.880 1,000 +0.00(+0.00%)
Jun 18, 2007 3.880 3.745 3.571 3.880 3,500 +0.00(+0.00%)
Jun 15, 2007 3.880 3.767 3.747 3.880 2,500 +0.00(+0.00%)
Jun 14, 2007 3.880 3.779 3.591 3.880 4,400 +0.00(+0.00%)
Jun 13, 2007 3.880 3.707 3.707 3.880 2,000 +0.00(+0.00%)
Jun 12, 2007 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jun 11, 2007 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jun 08, 2007 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jun 07, 2007 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jun 06, 2007 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jun 05, 2007 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jun 04, 2007 3.880 3.938 3.880 3.880 10,000 -0.07(-1.87%)
Jun 01, 2007 3.954 3.954 3.944 3.954 6,000 +0.20(+5.44%)
May 31, 2007 3.750 3.849 3.662 3.750 11,000 -0.49(-11.64%)
May 30, 2007 4.244 4.244 4.115 4.244 17,500 +0.19(+4.76%)
May 29, 2007 4.051 4.213 4.042 4.051 8,000 +0.05(+1.36%)
May 25, 2007 3.997 3.997 3.900 3.997 26,900 +0.11(+2.72%)
May 24, 2007 3.896 3.891 3.891 3.891 4,000 -0.01(-0.14%)
May 23, 2007 3.896 3.898 3.880 3.896 3,000 -0.03(-0.76%)
May 22, 2007 4.233 3.949 3.926 3.926 4,200 -0.31(-7.25%)
May 21, 2007 4.233 4.233 4.233 4.233 0 +0.00(+0.00%)
May 18, 2007 4.233 4.233 4.233 4.233 5,500 -0.07(-1.63%)
May 17, 2007 4.303 4.303 4.303 4.303 500 +0.00(+0.00%)
May 16, 2007 4.303 4.303 4.303 4.303 0 +0.00(+0.00%)
May 15, 2007 4.303 4.303 4.303 4.303 0 +0.00(+0.00%)
May 14, 2007 4.303 4.313 3.941 4.303 700 -0.14(-3.18%)
May 11, 2007 4.445 4.445 4.445 4.445 0 +0.00(+0.00%)
May 10, 2007 4.445 4.445 4.445 4.445 3,000 -0.02(-0.46%)
May 09, 2007 4.465 4.465 4.465 4.465 0 +0.00(+0.00%)
May 08, 2007 4.465 4.465 4.465 4.465 0 +0.00(+0.00%)
May 07, 2007 4.465 4.465 4.465 4.465 600 -0.03(-0.71%)
May 04, 2007 4.497 4.497 4.497 4.497 0 +0.00(+0.00%)
May 03, 2007 4.497 4.497 4.497 4.497 0 +0.00(+0.00%)
May 02, 2007 4.497 4.700 4.497 4.497 5,650 +0.21(+4.79%)
May 01, 2007 4.291 4.981 4.291 4.291 4,000 -0.77(-15.26%)
Apr 30, 2007 5.064 5.064 4.391 5.064 6,000 +0.66(+14.99%)
Apr 27, 2007 4.392 4.415 4.401 4.404 4,000 +0.01(+0.28%)
Apr 26, 2007 4.392 4.397 4.386 4.392 7,500 +0.11(+2.67%)
Apr 25, 2007 4.205 4.277 4.268 4.277 3,000 +0.07(+1.72%)
Apr 24, 2007 4.205 4.205 4.198 4.205 2,000 +0.11(+2.59%)
Apr 23, 2007 4.099 4.099 3.668 4.099 9,000 +0.50(+13.95%)
Apr 20, 2007 3.597 3.597 3.597 3.597 2,500 +0.03(+0.81%)
Apr 19, 2007 3.568 3.569 3.568 3.568 3,500 -0.00(-0.01%)
Apr 18, 2007 3.568 3.568 3.568 3.568 2,000 +0.02(+0.42%)
Apr 17, 2007 3.553 3.556 3.553 3.553 2,000 +0.02(+0.67%)
Apr 16, 2007 3.530 3.530 3.530 3.530 0 +0.00(+0.00%)
Apr 13, 2007 3.530 3.540 3.530 3.530 200 -0.00(-0.14%)
Apr 12, 2007 3.534 3.545 3.534 3.534 200 -1.02(-22.32%)
Apr 11, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Apr 10, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Apr 09, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Apr 05, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Apr 04, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Apr 03, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Apr 02, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 30, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 29, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 28, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 27, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 26, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 23, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 22, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 21, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 20, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 19, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 16, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 15, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 14, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 13, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 12, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 09, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 08, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 07, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 06, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 05, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 02, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 01, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Feb 28, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Feb 27, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Feb 26, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Feb 23, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Feb 22, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Feb 21, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Feb 20, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Feb 16, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Feb 15, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Feb 14, 2007 4.550 4.550 4.550 4.550 400 +2.45(+116.36%)
Feb 13, 2007 2.103 2.103 2.103 2.103 0 +0.00(+0.00%)
Feb 12, 2007 2.103 2.103 2.103 2.103 0 +0.00(+0.00%)
Feb 09, 2007 2.103 2.103 2.103 2.103 0 +0.00(+0.00%)
Feb 08, 2007 2.103 2.103 2.103 2.103 0 +0.00(+0.00%)
Feb 07, 2007 2.103 2.103 2.103 2.103 0 +0.00(+0.00%)
Feb 06, 2007 2.103 2.103 2.103 2.103 0 +0.00(+0.00%)
Feb 05, 2007 2.103 2.103 2.103 2.103 0 +0.00(+0.00%)
Feb 02, 2007 2.103 2.103 2.103 2.103 0 +0.00(+0.00%)
Feb 01, 2007 2.103 2.103 2.103 2.103 0 +0.00(+0.00%)
Jan 31, 2007 2.103 2.103 2.103 2.103 0 +0.00(+0.00%)
Jan 30, 2007 2.103 2.103 2.103 2.103 0 +0.00(+0.00%)
Jan 29, 2007 2.103 2.103 2.103 2.103 0 +0.00(+0.00%)
Jan 26, 2007 2.103 2.103 2.103 2.103 0 +0.00(+0.00%)
Jan 25, 2007 2.103 2.103 2.103 2.103 0 +0.00(+0.00%)
Jan 24, 2007 2.103 2.103 2.103 2.103 0 +0.00(+0.00%)
Jan 23, 2007 2.103 2.103 2.103 2.103 0 +0.00(+0.00%)
Jan 22, 2007 2.103 2.103 2.103 2.103 0 +0.00(+0.00%)
Jan 19, 2007 2.103 2.103 2.103 2.103 0 +0.00(+0.00%)
Jan 18, 2007 2.103 2.217 2.103 2.103 5,000 -0.35(-14.16%)
Jan 17, 2007 2.450 2.625 2.450 2.450 4,000 -0.80(-24.62%)
Jan 16, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 12, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 11, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 10, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 09, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 08, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 05, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 04, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 03, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 29, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 28, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 27, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 26, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 22, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 21, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 20, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 19, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 18, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 15, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 14, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 13, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 12, 2006 3.250 3.250 3.250 3.250 15,100 +1.81(+126.06%)
Dec 11, 2006 1.438 1.438 1.438 1.438 0 +0.00(+0.00%)
Dec 08, 2006 1.438 1.438 1.438 1.438 0 +0.00(+0.00%)
Dec 07, 2006 1.438 1.438 1.438 1.438 0 +0.00(+0.00%)
Dec 06, 2006 1.438 1.438 1.438 1.438 0 +0.00(+0.00%)
Dec 05, 2006 1.438 1.438 1.438 1.438 0 +0.00(+0.00%)
Dec 04, 2006 1.438 1.826 1.438 1.438 1,800 -0.75(-34.35%)
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.