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

Galaxy Digital Holdings (OP: BRPHF )

8.790 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 1.593 1.600 1.519 1.519 12,974 -0.02(-1.33%)
Apr 29, 2019 1.548 1.647 1.525 1.540 36,174 +0.04(+2.89%)
Apr 26, 2019 1.550 1.608 1.483 1.496 9,000 +0.04(+2.49%)
Apr 25, 2019 1.530 1.530 1.390 1.460 40,066 -0.07(-4.66%)
Apr 24, 2019 1.647 1.647 1.469 1.531 57,067 -0.12(-7.51%)
Apr 23, 2019 1.793 1.793 1.630 1.656 45,757 -0.09(-4.91%)
Apr 22, 2019 1.688 1.741 1.681 1.741 13,781 +0.04(+2.56%)
Apr 18, 2019 1.715 1.730 1.698 1.698 5,700 +0.03(+1.66%)
Apr 17, 2019 1.730 1.730 1.670 1.670 1,961 -0.08(-4.43%)
Apr 16, 2019 1.784 1.784 1.697 1.747 17,685 +0.02(+1.40%)
Apr 15, 2019 1.807 1.807 1.701 1.723 34,188 -0.08(-4.49%)
Apr 12, 2019 1.857 1.864 1.787 1.804 21,500 -0.02(-1.31%)
Apr 11, 2019 1.867 1.867 1.805 1.828 12,629 -0.09(-4.66%)
Apr 10, 2019 1.800 2.015 1.800 1.918 30,268 +0.07(+4.07%)
Apr 09, 2019 1.809 1.866 1.799 1.843 56,400 +0.01(+0.70%)
Apr 08, 2019 1.862 1.873 1.800 1.830 25,853 -0.02(-1.04%)
Apr 05, 2019 1.849 1.862 1.804 1.849 124,500 +0.02(+1.04%)
Apr 04, 2019 1.979 1.981 1.742 1.830 92,572 -0.12(-6.38%)
Apr 03, 2019 2.074 2.074 1.955 1.955 42,803 -0.11(-5.34%)
Apr 02, 2019 2.053 2.145 2.030 2.065 89,311 +0.18(+9.78%)
Apr 01, 2019 1.908 1.908 1.853 1.881 55,900 -0.02(-0.84%)
Mar 29, 2019 1.851 1.905 1.846 1.897 37,800 +0.13(+7.34%)
Mar 28, 2019 1.829 1.835 1.730 1.767 7,104 -0.09(-5.07%)
Mar 27, 2019 1.850 1.862 1.825 1.862 14,640 +0.07(+3.71%)
Mar 26, 2019 1.646 1.835 1.631 1.795 6,991 +0.10(+5.59%)
Mar 25, 2019 1.895 1.895 1.680 1.700 54,021 -0.24(-12.37%)
Mar 22, 2019 1.820 1.964 1.817 1.940 95,100 +0.12(+6.31%)
Mar 21, 2019 1.839 1.839 1.760 1.825 7,238 +0.00(+0.27%)
Mar 20, 2019 1.775 1.826 1.775 1.820 12,012 +0.04(+1.97%)
Mar 19, 2019 1.828 1.839 1.776 1.785 25,028 -0.05(-2.47%)
Mar 18, 2019 1.578 1.830 1.564 1.830 38,325 +0.29(+18.83%)
Mar 15, 2019 1.546 1.599 1.517 1.540 14,700 +0.02(+1.32%)
Mar 14, 2019 1.541 1.550 1.510 1.520 4,752 -0.01(-0.65%)
Mar 13, 2019 1.497 1.537 1.496 1.530 23,050 +0.02(+1.65%)
Mar 12, 2019 1.557 1.563 1.505 1.505 113,799 -0.05(-3.28%)
Mar 11, 2019 1.601 1.650 1.554 1.556 37,824 +0.00(+0.06%)
Mar 08, 2019 1.604 1.604 1.450 1.555 59,700 +0.01(+0.89%)
Mar 07, 2019 1.524 1.542 1.505 1.542 5,070 +0.03(+2.09%)
Mar 06, 2019 1.536 1.550 1.500 1.510 45,865 +0.02(+1.17%)
Mar 05, 2019 1.548 1.593 1.492 1.492 43,473 +0.02(+1.30%)
Mar 04, 2019 1.550 1.550 1.466 1.473 168,061 -0.08(-4.94%)
Mar 01, 2019 1.545 1.559 1.532 1.550 45,500 +0.05(+3.33%)
Feb 28, 2019 1.498 1.550 1.494 1.500 10,830 +0.01(+0.39%)
Feb 27, 2019 1.565 1.565 1.480 1.494 50,275 +0.00(+0.14%)
Feb 26, 2019 1.546 1.548 1.492 1.492 5,187 -0.02(-1.17%)
Feb 25, 2019 1.486 1.530 1.395 1.510 8,370 +0.06(+4.05%)
Feb 22, 2019 1.512 1.556 1.397 1.451 196,100 -0.05(-3.27%)
Feb 21, 2019 1.570 1.673 1.497 1.500 48,037 -0.06(-3.86%)
Feb 20, 2019 1.498 1.561 1.430 1.560 250,046 +0.09(+5.96%)
Feb 19, 2019 1.438 1.558 1.438 1.472 68,652 +0.19(+14.46%)
Feb 15, 2019 1.278 1.315 1.270 1.286 35,300 +0.02(+1.54%)
Feb 14, 2019 1.250 1.286 1.250 1.267 24,940 +0.02(+1.36%)
Feb 13, 2019 1.391 1.400 1.250 1.250 22,442 -0.10(-7.41%)
Feb 12, 2019 1.474 1.474 1.335 1.350 8,252 +0.11(+8.63%)
Feb 11, 2019 1.215 1.258 1.183 1.243 14,580 -0.04(-3.30%)
Feb 08, 2019 1.187 1.285 1.111 1.285 107,000 +0.09(+7.10%)
Feb 07, 2019 1.123 1.207 1.123 1.200 26,200 +0.08(+7.41%)
Feb 06, 2019 1.150 1.160 1.103 1.117 6,875 -0.07(-6.25%)
Feb 05, 2019 1.107 1.192 1.107 1.192 14,386 +0.08(+7.34%)
Feb 04, 2019 1.154 1.190 1.103 1.110 27,035 -0.03(-2.84%)
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.