Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galaxy Digital Holdings (OP: BRPHF )

9.575 +0.313 (+3.38%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 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 (%)
Feb 28, 2020 0.8549 0.8613 0.8508 0.8508 14,800 -0.15(-14.92%)
Feb 27, 2020 0.8652 1.000 0.8500 1.000 6,791 +0.11(+12.36%)
Feb 26, 2020 0.8988 0.9218 0.8800 0.8900 42,930 -0.08(-8.14%)
Feb 25, 2020 0.9689 0.9689 0.9689 123 +0.00(+0.00%)
Feb 24, 2020 1.028 1.028 0.9689 0.9689 2,300 -0.04(-4.24%)
Feb 21, 2020 0.9490 1.019 0.9490 1.012 16,000 +0.03(+3.24%)
Feb 20, 2020 1.035 1.035 0.9754 0.9800 29,645 -0.06(-5.77%)
Feb 19, 2020 1.050 1.050 1.010 1.040 66,709 +0.00(+0.43%)
Feb 18, 2020 1.006 1.036 0.9480 1.036 27,936 -0.01(-1.38%)
Feb 14, 2020 1.030 1.100 1.010 1.050 66,900 -0.02(-1.70%)
Feb 13, 2020 1.040 1.119 1.040 1.068 9,224 +0.00(+0.17%)
Feb 12, 2020 1.050 1.113 1.030 1.066 73,927 +0.03(+2.98%)
Feb 11, 2020 0.8800 1.060 0.8800 1.036 52,910 +0.15(+17.28%)
Feb 10, 2020 0.8803 0.9100 0.8803 0.8829 21,373 +0.01(+1.48%)
Feb 07, 2020 0.8769 0.8800 0.8700 0.8700 4,500 -0.01(-0.58%)
Feb 06, 2020 0.8454 0.8834 0.8454 0.8751 21,278 -0.00(-0.32%)
Feb 05, 2020 0.8251 0.8780 0.8192 0.8779 27,335 +0.07(+8.66%)
Feb 04, 2020 0.8269 0.8269 0.7900 0.8079 75,802 -0.02(-2.97%)
Feb 03, 2020 0.8700 0.8700 0.8326 0.8326 18,969 -0.01(-0.88%)
Jan 31, 2020 0.8980 0.8980 0.8300 0.8400 29,800 -0.07(-7.25%)
Jan 30, 2020 0.8804 0.9131 0.8804 0.9057 12,060 +0.04(+4.58%)
Jan 29, 2020 0.8900 0.8989 0.8660 0.8660 10,340 -0.03(-3.56%)
Jan 28, 2020 0.9232 0.9300 0.8980 0.8980 12,870 -0.04(-3.96%)
Jan 27, 2020 0.8915 0.9350 0.8915 0.9350 17,100 +0.03(+3.53%)
Jan 24, 2020 0.8846 0.9031 0.8600 0.9031 15,300 +0.04(+4.65%)
Jan 23, 2020 0.8996 0.9200 0.8630 0.8630 7,260 -0.04(-4.12%)
Jan 22, 2020 0.9430 0.9430 0.9000 0.9001 24,350 -0.08(-7.76%)
Jan 21, 2020 1.014 1.020 0.9613 0.9758 13,179 -0.04(-3.95%)
Jan 17, 2020 0.9890 1.016 0.9662 1.016 27,700 +0.05(+4.74%)
Jan 16, 2020 0.9867 0.9900 0.9600 0.9699 1,643 -0.02(-2.16%)
Jan 15, 2020 0.9800 0.9913 0.9673 0.9913 5,840 -0.01(-0.66%)
Jan 14, 2020 0.9086 0.9979 0.9086 0.9979 23,766 +0.14(+16.03%)
Jan 13, 2020 0.8456 0.8600 0.8456 0.8600 5,800 +0.01(+1.43%)
Jan 10, 2020 0.8467 0.8479 0.8466 0.8479 1,600 +0.02(+2.16%)
Jan 09, 2020 0.8510 0.8510 0.8173 0.8300 7,663 -0.07(-7.35%)
Jan 08, 2020 0.9037 0.9114 0.8919 0.8958 4,135 -0.02(-2.62%)
Jan 07, 2020 0.8600 0.9199 0.8554 0.9199 8,956 +0.08(+9.51%)
Jan 06, 2020 0.8427 0.8428 0.8337 0.8400 7,881 +0.03(+3.07%)
Jan 03, 2020 0.8400 0.8400 0.8150 0.8150 2,800 -0.03(-3.13%)
Jan 02, 2020 0.8109 0.8500 0.8109 0.8413 5,727 +0.03(+3.23%)
Dec 31, 2019 0.8258 0.8300 0.8000 0.8150 20,300 +0.00(+0.00%)
Dec 30, 2019 0.8300 0.8300 0.8150 0.8150 6,650 -0.02(-1.81%)
Dec 27, 2019 0.8300 0.8300 0.8300 0.8300 1,900 -0.03(-3.08%)
Dec 24, 2019 0.8564 0.8564 0.8564 0 +0.03(+3.18%)
Dec 23, 2019 0.8635 0.8635 0.8193 0.8300 30,250 -0.03(-3.01%)
Dec 20, 2019 0.8939 0.8939 0.8558 0.8558 8,700 -0.04(-4.23%)
Dec 19, 2019 0.8739 0.9000 0.8729 0.8936 29,500 +0.02(+2.13%)
Dec 18, 2019 0.8587 0.8750 0.8587 0.8750 3,408 +0.02(+1.74%)
Dec 17, 2019 0.8301 0.8600 0.8301 0.8600 5,661 +0.03(+3.61%)
Dec 16, 2019 0.8500 0.8500 0.8200 0.8300 38,528 -0.02(-2.35%)
Dec 13, 2019 0.8280 0.8500 0.8280 0.8500 10,700 +0.01(+0.59%)
Dec 12, 2019 0.8450 0.8450 0.8450 0.8450 5,127 -0.00(-0.27%)
Dec 11, 2019 0.8473 0.8473 0.8473 0.8473 1,731 +0.03(+3.33%)
Dec 10, 2019 0.8200 0.8200 0.8200 0.8200 2,002 -0.03(-3.53%)
Dec 09, 2019 0.8551 0.8650 0.8500 0.8500 12,140 +0.04(+4.38%)
Dec 05, 2019 0.8143 0.8143 0.8143 0 -0.04(-4.20%)
Dec 04, 2019 0.8620 0.8663 0.8500 0.8500 6,959 +0.02(+2.10%)
Dec 03, 2019 0.8843 0.8843 0.8023 0.8325 18,010 -0.03(-3.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.