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 (%)
Sep 29, 2023 3.788 3.920 3.660 3.686 280,331 +0.06(+1.54%)
Sep 28, 2023 3.520 3.797 3.370 3.630 196,374 +0.11(+3.12%)
Sep 27, 2023 3.520 3.560 3.400 3.520 44,000 +0.12(+3.53%)
Sep 26, 2023 3.500 3.570 3.284 3.400 659,836 -0.12(-3.55%)
Sep 25, 2023 3.443 3.525 3.525 3.525 102,692 +0.04(+1.29%)
Sep 22, 2023 3.500 3.550 3.470 3.480 204,190 -0.03(-0.85%)
Sep 21, 2023 3.500 3.600 3.470 3.510 108,337 -0.06(-1.63%)
Sep 20, 2023 3.635 3.660 3.537 3.568 48,478 -0.05(-1.44%)
Sep 19, 2023 3.697 3.760 3.570 3.620 119,106 -0.08(-2.16%)
Sep 18, 2023 3.580 3.910 3.580 3.700 74,900 -0.05(-1.46%)
Sep 15, 2023 3.597 3.810 3.568 3.755 51,062 +0.15(+4.02%)
Sep 14, 2023 3.520 3.688 3.520 3.610 97,343 +0.08(+2.27%)
Sep 13, 2023 3.690 3.705 3.530 3.530 37,632 -0.08(-2.22%)
Sep 12, 2023 3.724 3.780 3.610 3.610 60,664 +0.05(+1.40%)
Sep 11, 2023 3.550 3.750 3.550 3.560 66,282 -0.15(-4.09%)
Sep 08, 2023 3.669 3.740 3.647 3.712 60,919 +0.03(+0.83%)
Sep 07, 2023 3.530 3.750 3.500 3.681 148,053 +0.09(+2.54%)
Sep 06, 2023 3.600 3.680 3.560 3.590 138,667 -0.03(-0.83%)
Sep 05, 2023 3.680 3.760 3.600 3.620 106,145 -0.09(-2.43%)
Sep 01, 2023 3.900 3.900 3.700 3.710 86,373 -0.13(-3.51%)
Aug 31, 2023 3.980 4.020 3.792 3.845 66,392 -0.17(-4.21%)
Aug 30, 2023 4.250 4.250 3.900 4.014 64,320 -0.06(-1.38%)
Aug 29, 2023 3.564 4.100 3.550 4.070 364,823 +0.52(+14.65%)
Aug 28, 2023 3.570 3.740 3.513 3.550 32,989 -0.02(-0.67%)
Aug 25, 2023 3.550 3.620 3.470 3.574 66,792 +0.01(+0.39%)
Aug 24, 2023 3.640 3.660 3.530 3.560 63,664 -0.10(-2.62%)
Aug 23, 2023 3.597 3.740 3.595 3.656 73,311 +0.10(+2.84%)
Aug 22, 2023 3.593 3.600 3.490 3.555 78,983 -0.01(-0.15%)
Aug 21, 2023 3.680 3.720 3.467 3.560 104,873 -0.09(-2.46%)
Aug 18, 2023 3.550 3.670 3.500 3.650 175,282 +0.08(+2.24%)
Aug 17, 2023 3.750 3.900 3.570 3.570 318,518 -0.22(-5.80%)
Aug 16, 2023 3.700 3.880 3.700 3.790 84,401 -0.07(-1.84%)
Aug 15, 2023 3.950 3.980 3.861 3.861 57,946 -0.04(-1.12%)
Aug 14, 2023 3.960 4.000 3.810 3.905 62,404 -0.10(-2.38%)
Aug 11, 2023 3.990 4.150 3.970 4.000 67,343 +0.01(+0.17%)
Aug 10, 2023 3.965 4.263 3.965 3.993 354,885 +0.01(+0.34%)
Aug 09, 2023 4.440 4.450 3.880 3.980 390,374 -0.50(-11.17%)
Aug 08, 2023 4.614 4.614 4.340 4.480 371,838 -0.15(-3.34%)
Aug 07, 2023 4.690 4.700 4.600 4.635 37,278 -0.04(-0.75%)
Aug 04, 2023 4.765 4.814 4.660 4.670 54,476 -0.10(-2.10%)
Aug 03, 2023 4.745 4.820 4.650 4.770 123,514 -0.03(-0.63%)
Aug 02, 2023 4.880 4.880 4.720 4.800 58,546 -0.09(-1.89%)
Aug 01, 2023 4.750 4.910 4.700 4.893 32,968 -0.02(-0.42%)
Jul 31, 2023 4.800 4.990 4.800 4.913 75,108 +0.12(+2.58%)
Jul 28, 2023 4.550 4.790 4.550 4.790 47,070 +0.21(+4.59%)
Jul 27, 2023 4.880 4.930 4.560 4.580 144,820 -0.30(-6.15%)
Jul 26, 2023 4.840 4.900 4.720 4.880 211,089 +0.02(+0.41%)
Jul 25, 2023 4.800 4.900 4.770 4.860 34,986 +0.08(+1.67%)
Jul 24, 2023 4.750 4.820 4.690 4.780 44,781 -0.04(-0.87%)
Jul 21, 2023 4.815 4.877 4.750 4.822 37,740 +0.08(+1.73%)
Jul 20, 2023 5.000 5.000 4.740 4.740 83,585 -0.19(-3.85%)
Jul 19, 2023 4.860 4.980 4.850 4.930 51,585 +0.04(+0.77%)
Jul 18, 2023 4.910 5.000 4.810 4.892 121,674 -0.03(-0.54%)
Jul 17, 2023 5.050 5.150 4.910 4.919 135,060 -0.18(-3.46%)
Jul 14, 2023 5.330 5.440 5.060 5.095 154,776 -0.24(-4.41%)
Jul 13, 2023 5.135 5.420 5.040 5.330 319,748 +0.28(+5.45%)
Jul 12, 2023 5.000 5.280 5.000 5.054 108,025 +0.01(+0.29%)
Jul 11, 2023 5.000 5.200 5.000 5.040 107,077 -0.09(-1.75%)
Jul 10, 2023 4.990 5.140 4.803 5.130 319,925 +0.15(+3.01%)
Jul 07, 2023 4.700 5.030 4.700 4.980 256,682 +0.24(+5.00%)
Jul 06, 2023 4.920 4.920 4.595 4.743 182,984 -0.10(-2.11%)
Jul 05, 2023 4.460 4.850 4.460 4.845 246,040 +0.40(+9.00%)
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.