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 (%)
Nov 30, 2018 0.8904 0.9945 0.8475 0.8475 54,600 -0.08(-8.14%)
Nov 29, 2018 0.7950 0.9396 0.7950 0.9226 158,140 +0.17(+23.01%)
Nov 28, 2018 0.6936 0.7507 0.6900 0.7500 292,708 +0.01(+1.24%)
Nov 27, 2018 0.8500 0.8500 0.7389 0.7408 85,485 -0.10(-11.90%)
Nov 26, 2018 0.9483 0.9783 0.8333 0.8409 41,715 -0.12(-12.20%)
Nov 23, 2018 0.9927 1.000 0.9184 0.9577 6,800 -0.17(-15.26%)
Nov 21, 2018 1.130 1.130 1.130 0 -0.01(-0.72%)
Nov 20, 2018 1.305 1.305 1.101 1.138 16,395 -0.20(-14.87%)
Nov 19, 2018 1.300 1.337 1.278 1.337 9,150 +0.12(+9.59%)
Nov 16, 2018 1.237 1.237 1.214 1.220 11,000 -0.03(-2.02%)
Nov 15, 2018 1.240 1.253 1.240 1.245 4,225 +0.01(+1.16%)
Nov 14, 2018 1.196 1.250 1.196 1.231 15,720 -0.06(-4.96%)
Nov 13, 2018 1.348 1.354 1.292 1.295 16,828 -0.10(-7.49%)
Nov 12, 2018 1.419 1.419 1.400 1.400 900 -0.09(-5.91%)
Nov 09, 2018 1.489 1.489 1.488 1.488 300 -0.03(-2.11%)
Nov 08, 2018 1.520 1.520 1.520 1.520 4,450 +0.00(+0.00%)
Nov 07, 2018 1.531 1.540 1.517 1.520 9,420 +0.00(+0.05%)
Nov 06, 2018 1.553 1.553 1.518 1.519 58,039 +0.10(+7.21%)
Nov 05, 2018 1.370 1.417 1.370 1.417 20,102 -0.06(-4.00%)
Nov 02, 2018 1.492 1.492 1.476 1.476 10,600 -0.04(-2.70%)
Nov 01, 2018 1.517 1.517 1.517 1.517 162 +0.01(+0.78%)
Oct 31, 2018 1.500 1.505 1.490 1.505 6,100 +0.03(+1.70%)
Oct 30, 2018 1.464 1.526 1.450 1.480 15,500 +0.03(+1.90%)
Oct 29, 2018 1.504 1.528 1.439 1.452 24,800 -0.09(-5.75%)
Oct 26, 2018 1.532 1.541 1.518 1.541 31,800 +0.01(+0.64%)
Oct 25, 2018 1.604 1.612 1.531 1.531 72,577 -0.06(-3.70%)
Oct 24, 2018 1.669 1.691 1.590 1.590 21,975 -0.06(-3.43%)
Oct 23, 2018 1.720 1.734 1.645 1.647 53,450 +0.05(+3.11%)
Oct 22, 2018 1.630 1.630 1.590 1.597 7,583 -0.10(-5.92%)
Oct 19, 2018 1.740 1.760 1.697 1.698 60,800 -0.02(-1.12%)
Oct 18, 2018 1.743 1.776 1.717 1.717 51,482 -0.01(-0.46%)
Oct 17, 2018 1.728 1.775 1.659 1.725 78,115 -0.03(-1.43%)
Oct 16, 2018 1.644 1.811 1.644 1.750 35,155 +0.15(+9.69%)
Oct 15, 2018 1.600 1.629 1.549 1.595 16,867 +0.02(+0.99%)
Oct 12, 2018 1.607 1.607 1.580 1.580 1,600 +0.00(+0.20%)
Oct 11, 2018 1.669 1.670 1.577 1.577 4,350 +0.01(+0.32%)
Oct 10, 2018 1.699 1.699 1.571 1.571 12,256 -0.13(-7.80%)
Oct 09, 2018 1.803 1.803 1.696 1.704 37,949 -0.10(-5.57%)
Oct 05, 2018 1.805 1.805 1.805 0 +0.00(+0.27%)
Oct 04, 2018 1.828 1.829 1.800 1.800 34,715 +0.00(+0.25%)
Oct 03, 2018 1.843 1.843 1.796 1.796 4,240 -0.07(-4.00%)
Oct 02, 2018 1.843 1.873 1.843 1.870 5,030 +0.02(+0.99%)
Oct 01, 2018 1.852 1.852 1.852 1.852 4,463 -0.01(-0.66%)
Sep 28, 2018 1.862 1.894 1.821 1.864 59,200 +0.02(+1.08%)
Sep 27, 2018 1.800 1.844 1.743 1.844 91,949 +0.06(+3.33%)
Sep 26, 2018 1.890 1.891 1.690 1.785 19,703 -0.12(-6.23%)
Sep 25, 2018 1.826 1.911 1.819 1.903 214,902 +0.24(+14.61%)
Sep 24, 2018 1.653 1.661 1.653 1.661 2,149 -0.03(-2.06%)
Sep 21, 2018 1.519 1.706 1.519 1.696 161,000 +0.24(+16.75%)
Sep 20, 2018 1.453 1.460 1.452 1.453 34,440 -0.02(-1.46%)
Sep 19, 2018 1.460 1.511 1.460 1.474 482,890 -0.07(-4.54%)
Sep 18, 2018 1.588 1.588 1.521 1.544 38,501 -0.07(-4.62%)
Sep 17, 2018 1.626 1.626 1.619 1.619 10,000 -0.06(-3.39%)
Sep 14, 2018 1.671 1.690 1.671 1.676 11,600 +0.14(+8.83%)
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.