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 (%)
Jun 30, 2022 4.050 4.125 3.680 3.750 267,597 -0.46(-10.82%)
Jun 29, 2022 4.472 4.550 4.135 4.205 115,137 -0.33(-7.37%)
Jun 28, 2022 4.995 5.350 4.517 4.540 147,853 -0.61(-11.84%)
Jun 27, 2022 5.245 5.370 5.070 5.150 84,509 -0.17(-3.20%)
Jun 24, 2022 4.895 5.360 4.857 5.320 309,307 +0.53(+11.06%)
Jun 23, 2022 4.762 4.912 4.650 4.790 96,218 +0.14(+3.01%)
Jun 22, 2022 4.843 5.200 4.620 4.650 161,589 -0.36(-7.12%)
Jun 21, 2022 4.910 5.605 4.705 5.006 859,998 +0.45(+9.91%)
Jun 17, 2022 4.680 4.930 4.530 4.555 172,642 -0.07(-1.41%)
Jun 16, 2022 4.750 4.849 4.380 4.620 242,343 -0.19(-4.05%)
Jun 15, 2022 4.210 4.920 4.210 4.815 293,467 +0.53(+12.33%)
Jun 14, 2022 4.260 4.625 4.196 4.286 426,778 -0.16(-3.68%)
Jun 13, 2022 5.500 5.500 4.085 4.450 742,277 -1.30(-22.61%)
Jun 10, 2022 5.960 5.960 5.598 5.750 124,573 -0.07(-1.20%)
Jun 09, 2022 5.926 6.100 5.810 5.820 90,030 -0.13(-2.18%)
Jun 08, 2022 5.797 6.180 5.720 5.950 154,007 +0.13(+2.23%)
Jun 07, 2022 5.600 6.040 5.564 5.820 293,649 -0.08(-1.36%)
Jun 06, 2022 5.740 6.370 5.740 5.900 514,769 +0.28(+4.98%)
Jun 03, 2022 5.838 5.960 5.510 5.620 126,117 -0.25(-4.26%)
Jun 02, 2022 5.450 6.130 5.450 5.870 194,997 +0.25(+4.36%)
Jun 01, 2022 6.980 6.980 5.600 5.625 214,786 -0.79(-12.38%)
May 31, 2022 6.887 6.945 6.250 6.420 349,811 +0.98(+18.00%)
May 27, 2022 6.154 6.430 5.420 5.441 830,357 -0.66(-10.81%)
May 26, 2022 6.650 6.650 6.000 6.100 224,375 -0.47(-7.15%)
May 25, 2022 5.900 6.600 5.900 6.570 106,004 +0.53(+8.77%)
May 24, 2022 6.250 6.370 5.640 6.040 236,026 -0.13(-2.11%)
May 23, 2022 6.030 6.460 6.000 6.170 95,709 +0.08(+1.31%)
May 20, 2022 6.390 6.650 5.710 6.090 327,292 -0.32(-4.99%)
May 19, 2022 6.195 6.770 6.100 6.410 506,138 +0.11(+1.75%)
May 18, 2022 6.250 6.650 6.170 6.300 444,267 -0.31(-4.69%)
May 17, 2022 7.000 7.350 6.510 6.610 424,994 -0.09(-1.34%)
May 16, 2022 6.700 7.170 6.350 6.700 277,904 -0.09(-1.33%)
May 13, 2022 6.200 7.240 6.200 6.790 486,481 +0.86(+14.54%)
May 12, 2022 6.000 6.330 4.662 5.928 818,927 -0.37(-5.90%)
May 11, 2022 8.345 8.380 6.170 6.300 1,144,780 -1.76(-21.84%)
May 10, 2022 7.890 9.029 7.618 8.060 378,256 +0.34(+4.40%)
May 09, 2022 10.30 10.39 7.580 7.720 1,436,028 -2.84(-26.89%)
May 06, 2022 11.14 11.28 10.35 10.56 257,975 -0.39(-3.56%)
May 05, 2022 11.48 12.00 10.70 10.95 351,564 -1.00(-8.37%)
May 04, 2022 11.02 11.95 10.50 11.95 222,905 +0.98(+8.93%)
May 03, 2022 11.23 11.37 10.81 10.97 197,847 -0.18(-1.61%)
May 02, 2022 10.86 11.26 10.72 11.15 310,187 +0.21(+1.96%)
Apr 29, 2022 11.47 12.20 10.86 10.94 234,369 -1.04(-8.70%)
Apr 28, 2022 11.85 12.44 11.06 11.98 187,004 +0.43(+3.71%)
Apr 27, 2022 11.21 11.77 11.00 11.55 167,496 +0.40(+3.59%)
Apr 26, 2022 12.00 12.40 10.97 11.15 248,741 -1.27(-10.23%)
Apr 25, 2022 11.53 12.42 11.44 12.42 292,454 +0.56(+4.74%)
Apr 22, 2022 12.75 13.13 11.62 11.86 291,094 -0.94(-7.36%)
Apr 21, 2022 12.95 13.84 12.65 12.80 315,583 -0.20(-1.54%)
Apr 20, 2022 14.01 14.01 12.72 13.00 112,019 -0.44(-3.27%)
Apr 19, 2022 13.12 13.91 12.94 13.44 291,813 +0.46(+3.54%)
Apr 18, 2022 13.00 13.24 12.48 12.98 150,739 +0.18(+1.41%)
Apr 14, 2022 13.15 13.43 12.50 12.80 183,172 -0.54(-4.05%)
Apr 13, 2022 12.82 13.82 12.82 13.34 275,553 +0.49(+3.82%)
Apr 12, 2022 13.50 13.60 12.49 12.85 185,197 -0.36(-2.74%)
Apr 11, 2022 13.84 13.84 13.11 13.21 204,552 -0.89(-6.31%)
Apr 08, 2022 14.70 14.95 13.88 14.10 171,783 -0.38(-2.62%)
Apr 07, 2022 13.95 14.90 13.79 14.48 164,484 -0.35(-2.36%)
Apr 06, 2022 15.57 15.94 14.20 14.83 384,482 -0.96(-6.08%)
Apr 05, 2022 16.50 16.91 15.46 15.79 247,168 -0.98(-5.82%)
Apr 04, 2022 16.51 17.41 15.95 16.77 181,945 +0.41(+2.48%)
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.