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

Galaxy Digital Holdings (OP: BRPHF )

8.450 +0.130 (+1.56%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 19, 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 (%)
Oct 30, 2020 3.480 3.480 3.250 3.364 69,600 -0.10(-2.95%)
Oct 29, 2020 3.519 3.582 3.310 3.466 242,261 +0.01(+0.17%)
Oct 28, 2020 3.460 3.560 3.290 3.460 252,969 -0.20(-5.46%)
Oct 27, 2020 3.780 3.860 3.514 3.660 252,594 -0.10(-2.79%)
Oct 26, 2020 3.780 3.880 3.410 3.765 183,684 +0.10(+2.87%)
Oct 23, 2020 3.699 4.000 3.530 3.660 126,100 -0.09(-2.40%)
Oct 22, 2020 3.800 3.950 3.487 3.750 367,654 +0.08(+2.04%)
Oct 21, 2020 3.459 3.813 3.317 3.675 548,923 +0.47(+14.55%)
Oct 20, 2020 3.264 3.420 3.160 3.208 210,678 -0.04(-1.29%)
Oct 19, 2020 3.027 3.250 3.027 3.250 264,670 +0.26(+8.63%)
Oct 16, 2020 2.950 3.080 2.873 2.992 57,600 +0.06(+2.11%)
Oct 15, 2020 2.837 2.980 2.800 2.930 41,696 -0.05(-1.68%)
Oct 14, 2020 3.000 3.012 2.800 2.980 40,486 +0.04(+1.41%)
Oct 13, 2020 2.920 3.030 2.800 2.939 74,323 +0.14(+4.95%)
Oct 12, 2020 3.030 3.290 2.750 2.800 133,448 -0.06(-2.13%)
Oct 09, 2020 2.857 3.320 2.500 2.861 295,800 +0.07(+2.46%)
Oct 08, 2020 2.486 2.840 2.300 2.792 219,083 +0.44(+18.53%)
Oct 07, 2020 2.300 2.440 2.300 2.356 67,796 +0.11(+4.70%)
Oct 06, 2020 2.490 2.550 2.250 2.250 147,295 -0.25(-9.94%)
Oct 05, 2020 2.450 3.000 2.441 2.498 57,358 -0.00(-0.02%)
Oct 02, 2020 2.450 2.540 2.400 2.499 44,200 +0.04(+1.57%)
Oct 01, 2020 2.596 2.650 2.370 2.460 69,178 -0.05(-1.99%)
Sep 30, 2020 2.499 2.780 2.499 2.510 40,995 -0.06(-2.33%)
Sep 29, 2020 2.769 2.780 2.500 2.570 63,726 -0.21(-7.72%)
Sep 28, 2020 2.900 2.950 2.715 2.785 214,924 -0.00(-0.04%)
Sep 25, 2020 2.369 2.900 2.369 2.786 809,900 +0.40(+16.57%)
Sep 24, 2020 2.137 2.570 2.095 2.390 96,253 +0.12(+5.28%)
Sep 23, 2020 2.362 2.570 2.146 2.270 135,498 -0.07(-2.99%)
Sep 22, 2020 2.400 2.490 2.180 2.340 86,487 -0.05(-2.13%)
Sep 21, 2020 2.480 2.500 1.986 2.391 500,294 -0.19(-7.30%)
Sep 18, 2020 2.873 2.873 2.550 2.579 124,300 -0.22(-7.88%)
Sep 17, 2020 2.796 2.880 2.743 2.800 143,791 +0.05(+1.82%)
Sep 16, 2020 2.704 2.850 2.653 2.750 73,861 +0.04(+1.29%)
Sep 15, 2020 2.853 2.880 2.650 2.715 93,562 +0.00(+0.04%)
Sep 14, 2020 2.703 2.790 2.640 2.714 79,592 +0.11(+4.38%)
Sep 11, 2020 2.900 2.900 2.534 2.600 42,400 -0.05(-1.89%)
Sep 10, 2020 2.783 2.964 2.576 2.650 259,878 -0.10(-3.64%)
Sep 09, 2020 2.662 2.850 2.605 2.750 63,468 +0.15(+5.77%)
Sep 08, 2020 2.515 3.000 2.481 2.600 181,515 -0.10(-3.70%)
Sep 04, 2020 2.926 2.950 2.350 2.700 502,800 -0.22(-7.53%)
Sep 03, 2020 2.770 3.057 2.700 2.920 315,373 -0.38(-11.52%)
Sep 02, 2020 3.750 4.000 3.073 3.300 503,562 -0.33(-9.06%)
Sep 01, 2020 3.758 4.350 3.600 3.629 313,931 -0.25(-6.47%)
Aug 31, 2020 3.558 3.950 3.392 3.880 367,985 +0.38(+10.86%)
Aug 28, 2020 3.170 3.500 3.091 3.500 177,500 +0.41(+13.39%)
Aug 27, 2020 3.031 3.200 2.940 3.087 141,175 +0.08(+2.54%)
Aug 26, 2020 2.805 3.048 2.800 3.010 153,862 +0.11(+3.87%)
Aug 25, 2020 3.080 3.100 2.800 2.898 238,028 -0.15(-4.90%)
Aug 24, 2020 2.900 3.100 2.810 3.047 131,598 +0.21(+7.48%)
Aug 21, 2020 2.900 2.995 2.780 2.835 3,006,000 -0.04(-1.56%)
Aug 20, 2020 2.788 2.900 2.776 2.880 2,297,039 +0.08(+2.71%)
Aug 19, 2020 2.748 2.900 2.680 2.804 119,405 +0.06(+2.26%)
Aug 18, 2020 2.905 2.950 2.641 2.742 133,891 -0.11(-3.81%)
Aug 17, 2020 2.953 3.000 2.660 2.850 244,410 +0.00(+0.00%)
Aug 14, 2020 2.740 3.000 2.650 2.850 189,200 +0.20(+7.56%)
Aug 13, 2020 2.617 2.752 2.570 2.650 104,899 +0.09(+3.52%)
Aug 12, 2020 2.501 2.700 2.447 2.560 111,971 +0.21(+8.94%)
Aug 11, 2020 2.650 2.790 2.263 2.350 289,086 -0.27(-10.41%)
Aug 10, 2020 2.552 2.800 2.390 2.623 256,600 +0.23(+9.52%)
Aug 07, 2020 2.850 2.850 2.136 2.395 253,000 -0.08(-3.31%)
Aug 06, 2020 2.623 2.800 2.400 2.477 139,619 -0.15(-5.63%)
Aug 05, 2020 2.680 2.880 2.481 2.625 376,013 +0.05(+1.82%)
Aug 04, 2020 2.320 2.740 2.300 2.578 216,101 +0.14(+5.66%)
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.