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

Galaxy Digital Holdings (OP: BRPHF )

8.320 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 18, 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 (%)
Jan 31, 2019 1.046 1.116 1.046 1.077 25,400 +0.03(+3.01%)
Jan 30, 2019 1.139 1.139 1.046 1.046 13,850 +0.00(+0.26%)
Jan 29, 2019 1.045 1.106 1.043 1.043 11,980 +0.04(+4.32%)
Jan 28, 2019 1.180 1.180 0.9999 0.9999 40,452 -0.13(-11.48%)
Jan 25, 2019 1.127 1.180 1.112 1.130 16,000 -0.00(-0.19%)
Jan 24, 2019 1.082 1.132 1.046 1.132 39,285 +0.02(+1.95%)
Jan 23, 2019 1.203 1.203 1.059 1.110 50,410 -0.07(-5.89%)
Jan 22, 2019 1.300 1.300 1.179 1.179 1,483 -0.10(-7.77%)
Jan 18, 2019 1.301 1.315 1.256 1.279 25,800 +0.00(+0.12%)
Jan 17, 2019 1.253 1.277 1.240 1.277 13,345 -0.04(-3.36%)
Jan 16, 2019 1.105 1.322 1.105 1.322 22,321 +0.23(+20.52%)
Jan 15, 2019 1.195 1.211 1.097 1.097 41,570 -0.10(-8.74%)
Jan 14, 2019 1.091 1.202 1.091 1.202 15,995 +0.11(+9.58%)
Jan 11, 2019 1.106 1.132 1.097 1.097 12,700 -0.07(-6.19%)
Jan 10, 2019 1.136 1.169 1.077 1.169 92,527 +0.02(+2.10%)
Jan 09, 2019 1.225 1.233 1.093 1.145 96,766 +0.01(+0.92%)
Jan 08, 2019 1.204 1.289 1.135 1.135 295,654 +0.01(+0.90%)
Jan 07, 2019 1.083 1.173 1.083 1.125 91,683 +0.08(+7.53%)
Jan 04, 2019 0.9971 1.049 0.9969 1.046 29,000 +0.05(+4.81%)
Jan 03, 2019 1.060 1.060 0.9899 0.9978 48,980 -0.02(-2.18%)
Jan 02, 2019 0.8037 1.060 0.8037 1.020 30,270 +0.29(+39.73%)
Dec 31, 2018 0.7819 0.7820 0.7147 0.7300 2,801,100 -0.05(-6.40%)
Dec 28, 2018 0.7154 0.7799 0.7154 0.7799 27,500 +0.10(+15.00%)
Dec 27, 2018 0.7440 0.7440 0.6782 0.6782 1,549,737 -0.10(-12.82%)
Dec 24, 2018 0.7779 0.7779 0.7779 0 -0.02(-2.76%)
Dec 21, 2018 0.8166 0.8198 0.8000 0.8000 68,100 -0.01(-0.98%)
Dec 20, 2018 0.7980 0.8198 0.7587 0.8079 86,482 +0.06(+7.36%)
Dec 19, 2018 0.8000 0.8079 0.7515 0.7525 150,838 +0.03(+3.81%)
Dec 18, 2018 0.7491 0.7599 0.7237 0.7249 63,165 -0.04(-5.11%)
Dec 17, 2018 0.7431 0.7716 0.6983 0.7639 123,112 +0.03(+3.73%)
Dec 14, 2018 0.7364 0.7364 0.7364 0.7364 123,100 -0.04(-4.93%)
Dec 13, 2018 0.7376 0.7746 0.7376 0.7746 144,750 +0.02(+3.28%)
Dec 12, 2018 0.7524 0.8142 0.7467 0.7500 48,050 -0.00(-0.13%)
Dec 11, 2018 0.8096 0.8096 0.7264 0.7510 76,073 -0.04(-4.94%)
Dec 10, 2018 0.7919 0.7919 0.7346 0.7900 201,523 +0.04(+5.53%)
Dec 07, 2018 0.7802 0.8322 0.7401 0.7486 104,600 -0.03(-3.28%)
Dec 06, 2018 0.8158 0.8460 0.7724 0.7740 192,955 -0.06(-7.15%)
Dec 04, 2018 0.9284 0.9284 0.8336 0.8336 36,700 -0.07(-7.84%)
Dec 03, 2018 0.9291 0.9291 0.8967 0.9045 101,957 +0.06(+6.73%)
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%)
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.