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

Galaxy Digital Holdings (TSV: BMR )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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 (%)
Aug 31, 2022 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+2.17%)
Aug 30, 2022 0.2350 0.2400 0.2300 0.2300 155,500 -0.02(-8.00%)
Aug 29, 2022 0.2650 0.2650 0.2500 0.2500 28,000 +0.01(+4.17%)
Aug 26, 2022 0.2400 0.2400 0.2400 0.2400 5,500 +0.00(+0.00%)
Aug 25, 2022 0.2600 0.2600 0.2400 0.2400 18,920 -0.02(-7.69%)
Aug 24, 2022 0.2600 0.2700 0.2600 0.2600 54,500 +0.01(+4.00%)
Aug 23, 2022 0.2500 0.2600 0.2500 0.2500 44,600 +0.00(+0.00%)
Aug 22, 2022 0.2400 0.2500 0.2400 0.2500 8,131 +0.01(+4.17%)
Aug 19, 2022 0.2450 0.2450 0.2400 0.2400 2,000 +0.01(+2.13%)
Aug 18, 2022 0.2350 0.2550 0.2350 0.2350 40,010 +0.00(+2.17%)
Aug 17, 2022 0.2500 0.2500 0.2300 0.2300 82,501 -0.02(-8.00%)
Aug 16, 2022 0.2450 0.3200 0.2350 0.2500 210,252 +0.01(+4.17%)
Aug 15, 2022 0.2450 0.2500 0.2400 0.2400 11,984 -0.01(-2.04%)
Aug 12, 2022 0.2850 0.2850 0.2450 0.2450 48,904 -0.04(-14.04%)
Aug 11, 2022 0.2950 0.3000 0.2850 0.2850 35,500 -0.01(-1.72%)
Aug 10, 2022 0.2900 0.2900 0.2450 0.2900 94,161 +0.00(+0.00%)
Aug 09, 2022 0.3800 0.3800 0.2850 0.2900 424,859 -0.09(-22.67%)
Aug 08, 2022 0.3500 0.4200 0.3050 0.3750 628,268 +0.07(+20.97%)
Aug 05, 2022 0.2300 0.3100 0.2300 0.3100 227,002 +0.07(+29.17%)
Aug 04, 2022 0.2000 0.2400 0.2000 0.2400 259,259 +0.04(+20.00%)
Aug 03, 2022 0.1900 0.2000 0.1900 0.2000 104,000 +0.01(+5.26%)
Aug 02, 2022 0.1850 0.1950 0.1850 0.1900 18,926 -0.01(-2.56%)
Jul 29, 2022 0.1950 0 +0.00(+0.00%)
Jul 28, 2022 0.1950 0.1950 0.1950 0.1950 8,500 +0.02(+8.33%)
Jul 26, 2022 0.1800 0 -0.02(-12.20%)
Jul 25, 2022 0.2150 0.2150 0.2050 0.2050 30,000 -0.02(-6.82%)
Jul 22, 2022 0.2250 0.2250 0.2050 0.2200 32,500 +0.02(+10.00%)
Jul 21, 2022 0.1700 0.2050 0.1700 0.2000 539,859 +0.04(+21.21%)
Jul 20, 2022 0.1650 0.1650 0.1650 0.1650 15,000 +0.01(+3.13%)
Jul 19, 2022 0.1700 0.1700 0.1500 0.1600 35,000 -0.01(-5.88%)
Jul 15, 2022 0.1700 310 -0.01(-5.56%)
Jul 14, 2022 0.1750 0.1800 0.1750 0.1800 37,233 +0.01(+9.09%)
Jul 13, 2022 0.1700 0.1800 0.1650 0.1650 54,111 -0.01(-2.94%)
Jul 12, 2022 0.1800 0.1800 0.1700 0.1700 65,500 -0.01(-8.11%)
Jul 11, 2022 0.1800 0.1900 0.1800 0.1850 36,000 -0.01(-2.63%)
Jul 08, 2022 0.1800 0.1900 0.1700 0.1900 386,630 +0.01(+5.56%)
Jul 07, 2022 0.1900 0.1900 0.1800 0.1800 14,180 +0.00(+0.00%)
Jul 06, 2022 0.2400 0.2400 0.1800 0.1800 43,000 -0.02(-12.20%)
Jul 05, 2022 0.2250 0.2250 0.2050 0.2050 4,200 +0.00(+2.50%)
Jul 04, 2022 0.2000 0.2000 0.2000 0.2000 167,002 +0.01(+5.26%)
Jun 30, 2022 0.1900 0 -0.01(-5.00%)
Jun 29, 2022 0.2000 0.2000 0.2000 0.2000 84,000 -0.00(-2.44%)
Jun 28, 2022 0.2200 0.2200 0.2000 0.2050 46,600 +0.00(+0.00%)
Jun 27, 2022 0.2150 0.2400 0.1950 0.2050 719,990 -0.01(-4.65%)
Jun 24, 2022 0.2100 0.2150 0.2100 0.2150 9,200 -0.01(-2.27%)
Jun 23, 2022 0.2200 0.2200 0.2200 0.2200 26,114 -0.03(-12.00%)
Jun 22, 2022 0.2200 0.2500 0.2200 0.2500 15,200 +0.02(+8.70%)
Jun 21, 2022 0.2200 0.2500 0.2200 0.2300 252,516 -0.02(-8.00%)
Jun 20, 2022 0.2500 0.2500 0.2500 0.2500 50,000 +0.00(+0.00%)
Jun 16, 2022 0.2500 57 +0.01(+4.17%)
Jun 15, 2022 0.2500 0.2500 0.2400 0.2400 37,500 -0.01(-4.00%)
Jun 14, 2022 0.2750 0.2750 0.2400 0.2500 319,010 +0.00(+0.00%)
Jun 13, 2022 0.3000 0.3000 0.2500 0.2500 87,150 -0.03(-10.71%)
Jun 10, 2022 0.2900 0.2900 0.2700 0.2800 41,500 -0.02(-6.67%)
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.