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

Galaxy Digital Holdings (OP: BRPHF )

8.990 +0.361 (+4.18%)
Streaming Delayed Price Updated: 2:22 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 (%)
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%)
Aug 03, 2020 2.250 3.880 2.220 2.440 282,548 +0.27(+12.44%)
Jul 31, 2020 2.150 2.180 2.050 2.170 158,200 +0.06(+2.91%)
Jul 30, 2020 2.000 2.120 1.795 2.109 102,463 +0.16(+8.28%)
Jul 29, 2020 1.912 2.120 1.912 1.947 249,301 +0.07(+3.63%)
Jul 28, 2020 1.940 2.240 1.847 1.879 432,557 -0.06(-3.08%)
Jul 27, 2020 1.650 2.150 1.650 1.939 403,906 +0.30(+18.49%)
Jul 24, 2020 1.666 1.780 1.594 1.636 384,400 -0.05(-3.01%)
Jul 23, 2020 1.615 1.700 1.530 1.687 392,106 +0.05(+2.92%)
Jul 22, 2020 1.656 1.850 1.536 1.639 397,200 -0.00(-0.04%)
Jul 21, 2020 1.290 1.660 1.250 1.640 450,993 +0.43(+36.09%)
Jul 20, 2020 1.220 1.290 1.190 1.205 12,469 -0.01(-1.22%)
Jul 17, 2020 1.194 1.300 1.194 1.220 15,400 +0.03(+2.76%)
Jul 16, 2020 1.190 1.239 1.172 1.187 35,925 -0.05(-4.20%)
Jul 15, 2020 1.286 1.300 1.180 1.239 59,354 -0.03(-2.02%)
Jul 14, 2020 1.264 1.265 1.180 1.265 18,167 +0.08(+7.18%)
Jul 13, 2020 1.260 1.320 1.178 1.180 48,007 -0.09(-6.97%)
Jul 10, 2020 1.296 1.330 1.224 1.268 83,900 -0.01(-0.60%)
Jul 09, 2020 1.500 1.500 1.234 1.276 30,212 -0.09(-6.53%)
Jul 08, 2020 1.350 1.440 1.270 1.365 50,016 +0.05(+3.58%)
Jul 07, 2020 1.240 1.450 1.240 1.318 19,673 +0.08(+6.29%)
Jul 06, 2020 1.248 1.340 1.240 1.240 49,712 +0.02(+1.79%)
Jul 02, 2020 1.204 1.270 1.200 1.218 39,000 +0.04(+3.24%)
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.