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 )

9.262 -0.348 (-3.62%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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, 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%)
Feb 01, 2019 1.049 1.170 1.049 1.143 92,800 +0.07(+6.06%)
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%)
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.