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

Galaxy Digital Holdings (OP: BRPHF )

9.520 +0.550 (+6.13%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 0.8258 0.8300 0.8000 0.8150 20,300 +0.00(+0.00%)
Dec 30, 2019 0.8300 0.8300 0.8150 0.8150 6,650 -0.02(-1.81%)
Dec 27, 2019 0.8300 0.8300 0.8300 0.8300 1,900 -0.03(-3.08%)
Dec 24, 2019 0.8564 0.8564 0.8564 0 +0.03(+3.18%)
Dec 23, 2019 0.8635 0.8635 0.8193 0.8300 30,250 -0.03(-3.01%)
Dec 20, 2019 0.8939 0.8939 0.8558 0.8558 8,700 -0.04(-4.23%)
Dec 19, 2019 0.8739 0.9000 0.8729 0.8936 29,500 +0.02(+2.13%)
Dec 18, 2019 0.8587 0.8750 0.8587 0.8750 3,408 +0.02(+1.74%)
Dec 17, 2019 0.8301 0.8600 0.8301 0.8600 5,661 +0.03(+3.61%)
Dec 16, 2019 0.8500 0.8500 0.8200 0.8300 38,528 -0.02(-2.35%)
Dec 13, 2019 0.8280 0.8500 0.8280 0.8500 10,700 +0.01(+0.59%)
Dec 12, 2019 0.8450 0.8450 0.8450 0.8450 5,127 -0.00(-0.27%)
Dec 11, 2019 0.8473 0.8473 0.8473 0.8473 1,731 +0.03(+3.33%)
Dec 10, 2019 0.8200 0.8200 0.8200 0.8200 2,002 -0.03(-3.53%)
Dec 09, 2019 0.8551 0.8650 0.8500 0.8500 12,140 +0.04(+4.38%)
Dec 05, 2019 0.8143 0.8143 0.8143 0 -0.04(-4.20%)
Dec 04, 2019 0.8620 0.8663 0.8500 0.8500 6,959 +0.02(+2.10%)
Dec 03, 2019 0.8843 0.8843 0.8023 0.8325 18,010 -0.03(-3.53%)
Dec 02, 2019 0.9230 0.9230 0.8584 0.8630 8,046 -0.06(-6.90%)
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%)
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.