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 (%)
Apr 01, 2009 0.2051 0.2051 0.2051 0 -0.01(-5.96%)
Mar 30, 2009 0.2181 0.2181 0.2181 0 +0.06(+36.65%)
Mar 11, 2009 0.1596 0.1596 0.1596 0 +0.00(+0.00%)
Mar 10, 2009 0.1596 0.1596 0.1596 0.1596 1,000 +0.06(+55.71%)
Mar 09, 2009 0.1025 0.1025 0.1025 0 +0.00(+0.00%)
Mar 06, 2009 0.1025 0.1025 0.1025 0.1025 40,000 -0.01(-9.69%)
Mar 05, 2009 0.1720 0.1720 0.1135 0.1135 30,000 -0.12(-51.29%)
Feb 05, 2009 0.2330 0.2330 0.2330 0 +0.00(+0.00%)
Feb 04, 2009 0.2330 0.2330 0.2330 0.2330 6,500 +0.05(+25.95%)
Jan 27, 2009 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jan 26, 2009 0.1850 0.1850 0.1850 0.1850 4,000 -0.01(-4.84%)
Jan 21, 2009 0.1944 0.1944 0.1944 0 +0.00(+0.00%)
Jan 20, 2009 0.1944 0.1944 0.1944 0.1944 10,000 +0.02(+11.09%)
Jan 15, 2009 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jan 14, 2009 0.2190 0.2190 0.1750 0.1750 1,716 -0.08(-31.85%)
Jan 12, 2009 0.2568 0.2568 0.2568 0 +0.00(+0.00%)
Jan 09, 2009 0.2568 0.2568 0.2568 0.2568 3,300 -0.00(-0.77%)
Jan 08, 2009 0.2688 0.2688 0.2588 0.2588 20,000 +0.06(+29.72%)
Jan 07, 2009 0.1995 0.1995 0.1995 0 +0.00(+0.00%)
Jan 06, 2009 0.1995 0.1995 0.1995 0.1995 21,000 +0.06(+38.16%)
Dec 26, 2008 0.1444 0.1444 0.1444 0.1444 0 +0.00(+0.00%)
Dec 24, 2008 0.1444 0.1444 0.1444 0.1444 10,000 -0.02(-9.75%)
Dec 23, 2008 0.1595 0.1600 0.1595 0.1600 57,716 -0.01(-3.73%)
Dec 19, 2008 0.1662 0.1662 0.1662 0.1662 0 +0.01(+5.52%)
Dec 12, 2008 0.1575 0.1575 0.1575 0 +0.00(+0.00%)
Dec 11, 2008 0.1980 0.1980 0.1575 0.1575 37,872 -0.09(-35.32%)
Dec 10, 2008 0.2420 0.2435 0.2355 0.2435 24,800 +0.04(+21.39%)
Dec 09, 2008 0.2006 0.2006 0.2006 0 +0.00(+0.00%)
Dec 08, 2008 0.2006 0.2006 0.2006 0.2006 165,000 +0.01(+6.59%)
Dec 05, 2008 0.1816 0.1882 0.1816 0.1882 285,000 +0.00(+1.89%)
Nov 28, 2008 0.1847 0.1847 0.1847 0.1847 0 +0.00(+0.00%)
Nov 26, 2008 0.1847 0.1847 0.1847 0.1847 10,000 +0.05(+40.56%)
Nov 25, 2008 0.1314 0.1314 0.1314 0.1314 5,000 -0.07(-34.27%)
Nov 24, 2008 0.1999 0.1999 0.1999 0.1999 500 -0.26(-56.16%)
Nov 05, 2008 0.4560 0.4560 0.4560 0 +0.00(+0.00%)
Nov 04, 2008 0.4560 0.4560 0.4560 0.4560 2,000 +0.21(+83.06%)
Oct 30, 2008 0.2491 0.2491 0.2491 0 +0.00(+0.00%)
Oct 29, 2008 0.2491 0.2491 0.2491 0.2491 1,000 -0.14(-36.41%)
Oct 28, 2008 0.3917 0.3917 0.3917 0 +0.00(+0.00%)
Oct 27, 2008 0.3917 0.3917 0.3917 0.3917 1,000 -0.10(-20.42%)
Oct 24, 2008 0.4922 0.4922 0.4036 0.4922 11,130 -0.18(-27.05%)
Oct 17, 2008 0.6747 0.6747 0.6747 0 +0.00(+0.00%)
Oct 16, 2008 0.6747 0.6747 0.4940 0.6747 3,750 +0.18(+36.58%)
Oct 15, 2008 0.4940 0.4941 0.4940 0.4940 20,000 -0.24(-32.25%)
Sep 25, 2008 0.7291 0.7291 0.7291 0.7291 0 +0.00(+0.00%)
Sep 24, 2008 0.7291 0.7291 0.7291 0.7291 4,000 -0.24(-24.84%)
Sep 23, 2008 1.055 0.9700 0.9700 0.9700 1,000 -0.08(-8.06%)
Sep 22, 2008 1.055 1.055 1.055 0 +0.00(+0.00%)
Sep 19, 2008 1.055 1.055 1.055 1.055 1,000 +0.01(+1.44%)
Sep 17, 2008 1.040 1.040 1.040 0 +0.00(+0.00%)
Sep 16, 2008 1.040 1.041 0.8430 1.040 25,965 +0.24(+30.00%)
Sep 11, 2008 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 10, 2008 0.8000 0.8000 0.8000 0.8000 3,750 +0.01(+1.29%)
Sep 09, 2008 0.7898 0.7920 0.7898 0.7898 4,500 -0.07(-7.95%)
Sep 02, 2008 0.8580 0.8580 0.8580 0 +0.00(+0.00%)
Aug 29, 2008 0.8580 0.8580 0.8579 0.8580 2,000 -0.05(-5.84%)
Aug 19, 2008 0.9112 0.9112 0.9112 0.9112 0 +0.00(+0.00%)
Aug 18, 2008 0.9112 0.9112 0.9112 0.9112 4,000 -0.09(-9.11%)
Aug 15, 2008 1.002 1.002 1.002 1.002 3,000 +0.02(+2.36%)
Aug 14, 2008 0.9794 0.9794 0.9794 0.9794 3,000 +0.05(+5.80%)
Aug 13, 2008 0.9257 0.9257 0.9257 0.9257 0 +0.00(+0.00%)
Aug 12, 2008 0.9220 0.9257 0.9257 0.9257 1,200 +0.00(+0.40%)
Aug 11, 2008 0.9220 0.9221 0.9220 0.9220 3,000 -0.07(-7.09%)
Aug 08, 2008 0.9924 0.9924 0.9924 0.9924 2,400 -0.16(-13.92%)
Aug 07, 2008 1.153 1.153 1.153 1.153 1,000 +0.17(+17.88%)
Aug 06, 2008 0.9780 0.9936 0.9780 0.9780 3,200 -0.04(-4.21%)
Aug 05, 2008 1.021 1.021 1.021 1.021 0 +0.00(+0.00%)
Aug 04, 2008 1.021 1.021 1.021 1.021 0 +0.00(+0.00%)
Aug 01, 2008 1.021 1.021 1.021 1.021 0 +0.00(+0.00%)
Jul 31, 2008 1.004 1.036 1.021 1.021 5,900 +0.02(+1.69%)
Jul 30, 2008 1.001 1.019 1.003 1.004 20,000 +0.00(+0.30%)
Jul 29, 2008 1.001 1.015 1.001 1.001 2,000 -0.19(-16.04%)
Jul 28, 2008 1.192 1.192 1.192 1.192 1,000 +0.15(+14.62%)
Jul 25, 2008 1.040 1.040 0.9911 1.040 2,000 +0.04(+4.29%)
Jul 24, 2008 0.9974 1.299 0.9380 0.9974 18,400 -0.14(-12.59%)
Jul 23, 2008 1.141 1.141 1.141 1.141 1,000 +0.14(+14.53%)
Jul 22, 2008 0.9963 0.9963 0.9963 0.9963 1,000 -0.00(-0.37%)
Jul 21, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 18, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 17, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 16, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 15, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 14, 2008 1.000 1.000 1.000 1.000 15,400 +0.00(+0.00%)
Jul 11, 2008 1.000 1.000 0.9880 1.000 5,000 +0.01(+0.53%)
Jul 10, 2008 0.9947 0.9947 0.9947 0.9947 0 +0.00(+0.00%)
Jul 09, 2008 0.9947 1.010 0.9947 0.9947 21,800 -0.05(-4.33%)
Jul 08, 2008 1.040 1.050 1.040 1.040 3,300 +0.00(+0.36%)
Jul 07, 2008 1.036 1.036 1.036 1.036 0 +0.00(+0.00%)
Jul 04, 2008 1.036 1.036 1.036 1.036 0 +0.00(+0.00%)
Jul 03, 2008 1.036 1.036 1.036 1.036 0 +0.00(+0.00%)
Jul 02, 2008 1.036 1.057 1.036 1.036 1,400 -0.01(-1.39%)
Jul 01, 2008 1.051 1.051 1.051 1.051 0 +0.00(+0.00%)
Jun 30, 2008 1.051 1.051 1.051 1.051 500 -0.01(-0.77%)
Jun 27, 2008 1.059 1.059 1.059 1.059 0 +0.00(+0.00%)
Jun 26, 2008 1.059 1.170 1.059 1.059 6,238 -0.14(-11.48%)
Jun 25, 2008 1.196 1.196 1.196 1.196 0 +0.00(+0.00%)
Jun 24, 2008 1.196 1.196 1.196 1.196 2,000 +0.18(+17.25%)
Jun 23, 2008 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jun 20, 2008 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jun 19, 2008 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jun 18, 2008 1.020 1.034 1.015 1.020 5,100 -0.01(-1.07%)
Jun 17, 2008 1.031 1.031 1.031 1.031 0 +0.00(+0.00%)
Jun 16, 2008 1.031 1.031 1.010 1.031 13,000 -0.05(-4.54%)
Jun 13, 2008 1.080 1.080 1.080 1.080 20,000 -0.01(-1.01%)
Jun 12, 2008 1.091 1.091 1.091 1.091 0 +0.00(+0.00%)
Jun 11, 2008 1.091 1.091 1.051 1.091 14,500 +0.02(+1.41%)
Jun 10, 2008 1.076 1.076 1.076 1.076 0 +0.00(+0.00%)
Jun 09, 2008 1.076 1.153 1.076 1.076 7,000 -0.15(-12.54%)
Jun 06, 2008 1.230 1.230 1.230 1.230 500 -0.00(-0.22%)
Jun 05, 2008 1.233 1.233 1.233 1.233 0 +0.00(+0.00%)
Jun 04, 2008 1.233 1.233 1.233 1.233 0 +0.00(+0.00%)
Jun 03, 2008 1.233 1.234 1.232 1.233 20,100 -0.01(-0.59%)
Jun 02, 2008 1.240 1.240 1.240 1.240 6,250 -0.01(-0.80%)
May 30, 2008 1.214 1.250 1.250 1.250 1,600 +0.04(+3.00%)
May 29, 2008 1.214 1.214 1.214 1.214 5,000 +0.10(+8.59%)
May 28, 2008 1.118 1.118 1.118 1.118 0 +0.00(+0.00%)
May 27, 2008 1.118 1.118 1.118 1.118 0 +0.00(+0.00%)
May 26, 2008 1.118 1.118 1.118 1.118 0 +0.00(+0.00%)
May 23, 2008 1.118 1.118 1.118 1.118 0 +0.00(+0.00%)
May 22, 2008 1.118 1.118 1.118 1.118 0 +0.00(+0.00%)
May 21, 2008 1.118 1.118 1.118 1.118 0 +0.00(+0.00%)
May 20, 2008 1.118 1.118 1.118 1.118 1,000 +0.01(+0.73%)
May 19, 2008 1.109 1.109 1.109 1.109 0 +0.00(+0.00%)
May 16, 2008 1.109 1.109 1.109 1.109 1,000 -0.09(-7.18%)
May 15, 2008 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
May 14, 2008 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
May 13, 2008 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
May 12, 2008 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
May 09, 2008 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
May 08, 2008 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
May 07, 2008 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
May 06, 2008 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
May 05, 2008 1.195 1.195 1.195 1.195 4,000 +0.10(+8.73%)
May 02, 2008 1.298 1.346 1.099 1.099 38,900 -0.20(-15.29%)
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.