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 (%)
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%)
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%)
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.