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 +0.121 (+1.40%)
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 (%)
Nov 29, 2019 0.9270 0.9270 0.9270 0.9270 1,500 -0.02(-2.05%)
Nov 27, 2019 0.9500 0.9500 0.9464 0.9464 4,400 -0.04(-4.40%)
Nov 26, 2019 0.9340 1.002 0.9340 0.9900 37,335 -0.03(-2.51%)
Nov 25, 2019 0.9441 1.049 0.9412 1.016 4,330 +0.16(+18.77%)
Nov 22, 2019 0.8400 0.8556 0.8400 0.8550 5,000 +0.02(+1.79%)
Nov 21, 2019 0.8010 0.8540 0.7884 0.8400 93,624 +0.03(+4.17%)
Nov 20, 2019 0.7730 0.8550 0.7730 0.8064 18,183 +0.04(+4.73%)
Nov 19, 2019 0.8300 0.8450 0.7564 0.7700 78,646 -0.03(-3.75%)
Nov 18, 2019 0.8597 0.8680 0.8000 0.8000 25,332 -0.05(-5.88%)
Nov 15, 2019 0.8722 0.8722 0.8440 0.8500 24,700 -0.01(-1.47%)
Nov 14, 2019 0.9077 0.9077 0.8622 0.8627 18,975 -0.03(-3.07%)
Nov 13, 2019 0.8920 0.9086 0.8883 0.8900 11,477 -0.02(-2.17%)
Nov 12, 2019 0.9204 0.9204 0.8700 0.9097 17,403 -0.01(-1.28%)
Nov 11, 2019 0.9800 0.9800 0.9053 0.9215 12,653 -0.05(-5.29%)
Nov 08, 2019 0.9023 0.9730 0.8750 0.9730 62,000 +0.08(+9.33%)
Nov 07, 2019 0.9331 0.9331 0.8900 0.8900 25,792 -0.08(-7.93%)
Nov 06, 2019 1.000 1.000 0.9500 0.9667 52,332 +0.01(+0.70%)
Nov 05, 2019 0.9700 0.9700 0.9509 0.9600 2,871 -0.02(-2.01%)
Nov 04, 2019 0.9900 1.000 0.9797 0.9797 12,964 -0.01(-1.04%)
Nov 01, 2019 0.9972 1.037 0.9864 0.9900 31,400 -0.01(-0.70%)
Oct 31, 2019 1.059 1.060 0.9970 0.9970 46,299 -0.10(-9.42%)
Oct 30, 2019 1.023 1.101 1.004 1.101 18,400 +0.00(+0.06%)
Oct 29, 2019 1.114 1.120 1.055 1.100 53,181 -0.11(-9.24%)
Oct 28, 2019 1.260 1.260 1.167 1.212 23,126 -0.01(-1.19%)
Oct 25, 2019 1.150 1.250 1.150 1.227 17,000 +0.20(+19.09%)
Oct 24, 2019 0.9800 1.030 0.9800 1.030 15,700 +0.05(+4.80%)
Oct 23, 2019 0.9858 1.000 0.9828 0.9828 18,007 -0.06(-5.64%)
Oct 22, 2019 1.120 1.120 1.000 1.042 49,325 -0.05(-4.32%)
Oct 21, 2019 1.090 1.120 1.089 1.089 2,429 -0.01(-0.96%)
Oct 18, 2019 1.139 1.139 1.080 1.099 50,500 -0.04(-3.33%)
Oct 17, 2019 1.100 1.137 1.064 1.137 25,059 +0.14(+13.68%)
Oct 16, 2019 1.002 1.002 1.000 1.000 2,671 +0.00(+0.00%)
Oct 15, 2019 1.070 1.070 0.9555 1.000 53,349 -0.13(-11.19%)
Oct 11, 2019 1.126 1.126 1.126 0 +0.01(+0.88%)
Oct 10, 2019 1.110 1.116 1.110 1.116 11,055 +0.02(+1.66%)
Oct 09, 2019 1.185 1.185 1.090 1.098 2,034 -0.07(-6.15%)
Oct 08, 2019 1.170 1.170 1.170 80 +0.00(+0.00%)
Oct 07, 2019 1.197 1.197 1.170 1.170 12,792 -0.01(-1.17%)
Oct 04, 2019 1.184 1.184 1.184 1.184 2,000 +0.04(+3.66%)
Oct 03, 2019 1.135 1.173 1.135 1.142 2,094 -0.02(-1.55%)
Oct 02, 2019 1.158 1.160 1.158 1.160 1,333 -0.00(-0.09%)
Oct 01, 2019 1.180 1.180 1.161 1.161 4,100 -0.01(-1.16%)
Sep 30, 2019 1.187 1.208 1.175 1.175 3,151 -0.02(-1.79%)
Sep 27, 2019 1.185 1.220 1.172 1.196 24,600 +0.04(+3.10%)
Sep 26, 2019 1.193 1.193 1.130 1.160 3,854 -0.02(-1.71%)
Sep 25, 2019 1.187 1.194 1.180 1.180 10,375 -0.07(-5.58%)
Sep 24, 2019 1.248 1.287 1.240 1.250 29,078 -0.06(-4.43%)
Sep 23, 2019 1.330 1.330 1.293 1.308 4,859 -0.04(-2.75%)
Sep 20, 2019 1.343 1.367 1.343 1.345 5,800 +0.03(+2.28%)
Sep 19, 2019 1.316 1.332 1.293 1.315 8,400 -0.05(-3.57%)
Sep 18, 2019 1.414 1.414 1.334 1.364 35,605 -0.06(-4.24%)
Sep 17, 2019 1.410 1.424 1.410 1.424 7,127 -0.00(-0.01%)
Sep 16, 2019 1.400 1.424 1.375 1.424 9,811 +0.03(+1.81%)
Sep 13, 2019 1.399 1.399 1.399 1.399 500 -0.03(-2.02%)
Sep 12, 2019 1.429 1.443 1.428 1.428 17,725 -0.00(-0.11%)
Sep 11, 2019 1.417 1.448 1.417 1.429 9,630 -0.02(-1.37%)
Sep 10, 2019 1.447 1.449 1.447 1.449 3,216 +0.00(+0.12%)
Sep 09, 2019 1.455 1.455 1.409 1.448 14,111 +0.02(+1.14%)
Sep 06, 2019 1.483 1.520 1.420 1.431 57,500 -0.05(-3.30%)
Sep 05, 2019 1.457 1.480 1.440 1.480 18,056 +0.03(+2.07%)
Sep 04, 2019 1.453 1.453 1.393 1.450 2,230 +0.05(+3.32%)
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.