Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Galaxy Digital Holdings (TSV: BMR )

0.1200 +0.0100 (+9.09%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 24, 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 (%)
May 24, 2024 0.1100 0.1200 0.1100 0.1200 3,300 +0.01(+9.09%)
May 23, 2024 0.1100 0.1100 0.1100 0.1100 50,000 +0.00(+0.00%)
May 21, 2024 0.1100 0 -0.01(-4.35%)
May 17, 2024 0.1150 0 -0.00(-4.17%)
May 16, 2024 0.1100 0.1200 0.1100 0.1200 30,581 +0.01(+9.09%)
May 15, 2024 0.1000 0.1100 0.1000 0.1100 286,579 +0.01(+10.00%)
May 14, 2024 0.1000 0.1000 0.1000 0.1000 12,120 +0.00(+0.00%)
May 13, 2024 0.1000 0.1000 0.0950 0.1000 197,000 +0.00(+0.00%)
May 10, 2024 0.1000 0.1000 0.1000 0.1000 3,011 +0.00(+0.00%)
May 09, 2024 0.0950 0.1000 0.0850 0.1000 156,400 +0.01(+5.26%)
May 08, 2024 0.0950 0.0950 0.0950 0.0950 86,500 -0.01(-5.00%)
May 07, 2024 0.1000 0.1000 0.1000 0.1000 173,500 +0.00(+0.00%)
May 06, 2024 0.1000 0.1000 0.1000 0.1000 344,000 +0.00(+0.00%)
May 03, 2024 0.1000 0.1000 0.1000 0.1000 4,432,000 +0.00(+0.00%)
May 02, 2024 0.1000 0.1000 0.1000 0.1000 24,000 +0.00(+0.00%)
May 01, 2024 0.0950 0.1000 0.0950 0.1000 59,000 +0.00(+0.00%)
Apr 30, 2024 0.1000 0.1000 0.0950 0.1000 108,500 +0.01(+5.26%)
Apr 29, 2024 0.0900 0.0950 0.0900 0.0950 14,620 +0.01(+11.76%)
Apr 26, 2024 0.0900 0.0900 0.0850 0.0850 19,500 +0.01(+6.25%)
Apr 24, 2024 0.0800 54 +0.01(+6.67%)
Apr 23, 2024 0.0750 0.0750 0.0750 0.0750 4,000 -0.01(-6.25%)
Apr 22, 2024 0.0800 0.0800 0.0800 0.0800 176,013 -0.02(-20.00%)
Apr 18, 2024 0.1000 7 +0.01(+5.26%)
Apr 17, 2024 0.0950 0.0950 0.0950 0.0950 6,520 +0.01(+5.56%)
Apr 16, 2024 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 15, 2024 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Apr 12, 2024 0.1000 0.1000 0.0900 0.0900 14,000 -0.01(-10.00%)
Apr 11, 2024 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Apr 10, 2024 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Apr 09, 2024 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Apr 08, 2024 0.0950 0.1000 0.0950 0.1000 7,500 +0.00(+0.00%)
Apr 05, 2024 0.1000 0.1000 0.0900 0.1000 45,578 +0.00(+0.00%)
Apr 04, 2024 0.1200 0.1200 0.1000 0.1000 233,010 -0.02(-16.67%)
Apr 03, 2024 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Apr 02, 2024 0.1200 0.1200 0.1150 0.1200 23,000 +0.00(+0.00%)
Mar 28, 2024 0.1200 0 +0.00(+0.00%)
Mar 26, 2024 0.1200 0 +0.00(+0.00%)
Mar 25, 2024 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+0.00%)
Mar 22, 2024 0.1250 0.1250 0.1200 0.1200 24,000 +0.00(+0.00%)
Mar 21, 2024 0.1200 0.1200 0.1200 0.1200 5,500 +0.00(+0.00%)
Mar 20, 2024 0.1200 0.1200 0.1200 0.1200 5,500 +0.00(+0.00%)
Mar 19, 2024 0.1200 0.1200 0.1200 0.1200 9,740 +0.00(+0.00%)
Mar 18, 2024 0.1300 0.1300 0.1200 0.1200 235,015 -0.02(-11.11%)
Mar 15, 2024 0.1350 0.1350 0.1350 0.1350 4,662 +0.00(+0.00%)
Mar 14, 2024 0.1300 0.1350 0.1300 0.1350 5,000 +0.01(+3.85%)
Mar 12, 2024 0.1300 124 +0.01(+4.00%)
Mar 11, 2024 0.1300 0.1300 0.1250 0.1250 45,500 +0.00(+0.00%)
Mar 08, 2024 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Mar 05, 2024 0.1250 0 -0.01(-3.85%)
Mar 04, 2024 0.1250 0.1300 0.1250 0.1300 16,555 +0.00(+0.00%)
Mar 01, 2024 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
Feb 29, 2024 0.1300 0.1300 0.1250 0.1250 53,500 -0.01(-7.41%)
Feb 28, 2024 0.1350 0.1350 0.1350 0.1350 2,000 +0.01(+8.00%)
Feb 27, 2024 0.1300 0.1300 0.1250 0.1250 151,500 +0.00(+0.00%)
Feb 23, 2024 0.1250 0 +0.00(+0.00%)
Feb 22, 2024 0.1300 0.1300 0.1250 0.1250 8,500 +0.00(+0.00%)
Feb 16, 2024 0.1250 0 -0.01(-3.85%)
Feb 15, 2024 0.1300 0.1300 0.1300 0.1300 5,500 +0.00(+0.00%)
Feb 14, 2024 0.1350 0.1350 0.1300 0.1300 9,570 +0.01(+4.00%)
Feb 13, 2024 0.1400 0.1400 0.1250 0.1250 150,000 -0.01(-7.41%)
Feb 12, 2024 0.1350 0.1350 0.1350 0.1350 3,500 -0.01(-3.57%)
Feb 09, 2024 0.1250 0.1400 0.1250 0.1400 29,000 +0.01(+7.69%)
Feb 08, 2024 0.1250 0.1300 0.1200 0.1300 21,000 +0.01(+8.33%)
Feb 06, 2024 0.1200 0 +0.00(+0.00%)
Feb 05, 2024 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Feb 02, 2024 0.1250 0.1250 0.1200 0.1200 2,460 -0.01(-4.00%)
Feb 01, 2024 0.1300 0.1300 0.1250 0.1250 6,500 -0.01(-7.41%)
Jan 31, 2024 0.1250 0.1350 0.1200 0.1350 12,500 +0.01(+3.85%)
Jan 29, 2024 0.1300 0 +0.01(+4.00%)
Jan 26, 2024 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
Jan 25, 2024 0.1250 0.1250 0.1200 0.1200 6,500 -0.01(-4.00%)
Jan 24, 2024 0.1250 0.1350 0.1200 0.1250 9,000 +0.00(+0.00%)
Jan 23, 2024 0.1250 0.1250 0.1250 0.1250 1,500 +0.00(+0.00%)
Jan 22, 2024 0.1250 0.1250 0.1250 0.1250 1,500 +0.00(+0.00%)
Jan 19, 2024 0.1250 0.1250 0.1250 0.1250 14,000 +0.01(+4.17%)
Jan 18, 2024 0.1250 0.1250 0.1200 0.1200 24,260 -0.01(-4.00%)
Jan 17, 2024 0.1250 0.1250 0.1250 0.1250 2,500 +0.00(+0.00%)
Jan 16, 2024 0.1300 0.1300 0.1250 0.1250 7,500 -0.01(-3.85%)
Jan 12, 2024 0.1300 0 -0.01(-3.70%)
Jan 11, 2024 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+8.00%)
Jan 10, 2024 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Jan 09, 2024 0.1200 0.1200 0.1200 0.1200 8,500 +0.00(+0.00%)
Jan 08, 2024 0.1250 0.1250 0.1200 0.1200 6,500 -0.01(-4.00%)
Jan 05, 2024 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-3.85%)
Jan 02, 2024 0.1300 0 -0.01(-3.70%)
Dec 29, 2023 0.1350 0 +0.01(+8.00%)
Dec 28, 2023 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Dec 27, 2023 0.1350 0.1350 0.1200 0.1200 38,205 -0.01(-7.69%)
Dec 22, 2023 0.1300 0 -0.01(-3.70%)
Dec 21, 2023 0.1400 0.1400 0.1350 0.1350 11,684 -0.01(-3.57%)
Dec 20, 2023 0.1350 0.1400 0.1350 0.1400 2,500 +0.01(+3.70%)
Dec 19, 2023 0.1350 0.1350 0.1250 0.1350 30,500 +0.01(+3.85%)
Dec 14, 2023 0.1300 0 -0.01(-7.14%)
Dec 13, 2023 0.1200 0.1400 0.1200 0.1400 199,667 +0.03(+21.74%)
Dec 11, 2023 0.1150 0 -0.01(-8.00%)
Dec 06, 2023 0.1250 0 +0.01(+8.70%)
Dec 05, 2023 0.1200 0.1200 0.1100 0.1150 89,500 -0.00(-4.17%)
Dec 04, 2023 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+4.35%)
Nov 30, 2023 0.1150 0 +0.01(+4.55%)
Nov 29, 2023 0.1100 0.1100 0.1100 0.1100 3,500 -0.01(-4.35%)
Nov 28, 2023 0.1200 0.1200 0.1150 0.1150 1,800 +0.00(+0.00%)
Nov 27, 2023 0.1150 0.1150 0.1150 0.1150 4,000 +0.00(+0.00%)
Nov 24, 2023 0.1200 0.1200 0.1150 0.1150 5,000 -0.00(-4.17%)
Nov 22, 2023 0.1200 0 +0.00(+0.00%)
Nov 20, 2023 0.1200 0 +0.00(+0.00%)
Nov 17, 2023 0.1250 0.1250 0.1200 0.1200 6,700 -0.01(-4.00%)
Nov 16, 2023 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Nov 15, 2023 0.1300 0.1300 0.1200 0.1200 6,851 +0.00(+4.35%)
Nov 14, 2023 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Nov 13, 2023 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+9.52%)
Nov 10, 2023 0.1100 0.1100 0.1050 0.1050 3,000 -0.01(-4.55%)
Nov 09, 2023 0.1100 0.1100 0.1100 0.1100 6,000 +0.01(+4.76%)
Nov 08, 2023 0.1100 0.1100 0.1050 0.1050 11,000 -0.01(-4.55%)
Nov 07, 2023 0.1100 0.1100 0.1100 0.1100 7,500 +0.00(+0.00%)
Nov 06, 2023 0.1200 0.1200 0.1100 0.1100 4,000 -0.02(-15.38%)
Nov 01, 2023 0.1300 0 -0.01(-3.70%)
Oct 31, 2023 0.1200 0.1350 0.1200 0.1350 3,500 +0.02(+12.50%)
Oct 30, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Oct 27, 2023 0.1200 0.1200 0.1150 0.1200 5,000 -0.01(-4.00%)
Oct 26, 2023 0.1250 0.1250 0.1250 0.1250 3,000 -0.01(-3.85%)
Oct 25, 2023 0.1100 0.1300 0.1100 0.1300 12,000 +0.02(+18.18%)
Oct 24, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Oct 23, 2023 0.1100 0.1100 0.1100 0.1100 879 +0.00(+0.00%)
Oct 20, 2023 0.1100 0.1300 0.1100 0.1100 22,000 +0.01(+10.00%)
Oct 19, 2023 0.1150 0.1150 0.1000 0.1000 51,000 -0.01(-9.09%)
Oct 18, 2023 0.1200 0.1200 0.1100 0.1100 9,000 -0.01(-8.33%)
Oct 16, 2023 0.1200 0 +0.00(+0.00%)
Oct 13, 2023 0.1250 0.1250 0.1200 0.1200 5,500 -0.01(-4.00%)
Oct 12, 2023 0.1250 0.1250 0.1150 0.1250 19,500 -0.01(-3.85%)
Oct 11, 2023 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+8.33%)
Oct 04, 2023 0.1200 0 -0.01(-4.00%)
Oct 03, 2023 0.1350 0.1350 0.1250 0.1250 9,004 -0.01(-7.41%)
Oct 02, 2023 0.1350 0.1350 0.1350 0.1350 501 +0.01(+3.85%)
Sep 29, 2023 0.1300 0.1300 0.1300 0.1300 7,500 -0.01(-3.70%)
Sep 28, 2023 0.1350 0.1400 0.1350 0.1350 8,000 -0.01(-3.57%)
Sep 26, 2023 0.1400 0 +0.01(+7.69%)
Sep 25, 2023 0.1250 0.1650 0.1250 0.1300 29,500 +0.01(+8.33%)
Sep 22, 2023 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+4.35%)
Sep 21, 2023 0.1150 0.1150 0.1050 0.1150 49,500 +0.00(+0.00%)
Sep 20, 2023 0.1450 0.1450 0.1150 0.1150 169,666 -0.03(-23.33%)
Sep 18, 2023 0.1500 0 +0.01(+7.14%)
Sep 15, 2023 0.1400 0.1400 0.1400 0.1400 6,500 +0.01(+3.70%)
Sep 14, 2023 0.1350 0.1350 0.1350 0.1350 4,850 +0.00(+0.00%)
Sep 13, 2023 0.1400 0.1400 0.1350 0.1350 4,500 -0.01(-3.57%)
Sep 12, 2023 0.1450 0.1450 0.1350 0.1400 5,500 -0.01(-6.67%)
Sep 11, 2023 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Sep 08, 2023 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-6.25%)
Sep 07, 2023 0.1500 0.1600 0.1500 0.1600 10,789 +0.01(+6.67%)
Sep 05, 2023 0.1500 0 -0.01(-3.23%)
Sep 01, 2023 0.1550 0 +0.01(+3.33%)
Aug 31, 2023 0.1550 0.1550 0.1500 0.1500 12,500 -0.01(-3.23%)
Aug 30, 2023 0.1600 0.1600 0.1550 0.1550 5,500 -0.01(-3.13%)
Aug 29, 2023 0.1550 0.1600 0.1550 0.1600 15,000 +0.02(+10.34%)
Aug 25, 2023 0.1450 0 -0.01(-3.33%)
Aug 23, 2023 0.1500 0 +0.01(+7.14%)
Aug 17, 2023 0.1400 0 -0.02(-12.50%)
Aug 16, 2023 0.1450 0.1600 0.1450 0.1600 57,500 +0.02(+10.34%)
Aug 15, 2023 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+3.57%)
Aug 11, 2023 0.1400 0 -0.00(-3.45%)
Aug 10, 2023 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Aug 09, 2023 0.1450 0.1450 0.1450 0.1450 4,600 +0.00(+3.57%)
Aug 08, 2023 0.1450 0.1450 0.1400 0.1400 49,610 -0.02(-12.50%)
Aug 04, 2023 0.1600 0 +0.00(+0.00%)
Jul 31, 2023 0.1600 50 +0.00(+0.00%)
Jul 26, 2023 0.1600 0 -0.01(-8.57%)
Jul 25, 2023 0.1550 0.1750 0.1550 0.1750 10,500 +0.02(+12.90%)
Jul 24, 2023 0.1500 0.1550 0.1400 0.1550 3,000 +0.01(+3.33%)
Jul 21, 2023 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Jul 18, 2023 0.1500 300 +0.03(+25.00%)
Jul 17, 2023 0.1400 0.1400 0.1100 0.1200 90,000 -0.02(-14.29%)
Jul 14, 2023 0.1400 0.1400 0.1400 0.1400 6,500 -0.00(-3.45%)
Jul 13, 2023 0.1500 0.1500 0.1200 0.1450 27,500 -0.01(-3.33%)
Jul 12, 2023 0.1500 0.1500 0.1500 0.1500 6,000 +0.01(+3.45%)
Jul 11, 2023 0.1450 0.1450 0.1450 0.1450 7,500 -0.01(-3.33%)
Jul 10, 2023 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.45%)
Jul 07, 2023 0.1600 0.1600 0.1450 0.1450 12,001 -0.02(-9.38%)
Jul 06, 2023 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+3.23%)
Jul 05, 2023 0.1550 0.1550 0.1550 0.1550 18,000 +0.00(+0.00%)
Jul 04, 2023 0.1600 0.1600 0.1550 0.1550 8,500 -0.01(-3.13%)
Jun 28, 2023 0.1600 0 -0.01(-3.03%)
Jun 27, 2023 0.1700 0.1700 0.1650 0.1650 12,500 +0.00(+0.00%)
Jun 22, 2023 0.1650 10 +0.00(+0.00%)
Jun 21, 2023 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
Jun 16, 2023 0.1650 10 -0.01(-5.71%)
Jun 15, 2023 0.1700 0.1750 0.1700 0.1750 1,442 +0.01(+6.06%)
Jun 14, 2023 0.1750 0.1750 0.1650 0.1650 2,000 +0.00(+0.00%)
Jun 13, 2023 0.1700 0.1700 0.1650 0.1650 7,000 -0.01(-2.94%)
Jun 09, 2023 0.1700 0 +0.01(+3.03%)
Jun 08, 2023 0.1650 0.1650 0.1650 0.1650 1,025 -0.01(-2.94%)
Jun 07, 2023 0.1700 0.1700 0.1700 0.1700 1,100 +0.01(+3.03%)
Jun 06, 2023 0.1750 0.1750 0.1650 0.1650 6,500 -0.01(-5.71%)
Jun 05, 2023 0.1750 0.1750 0.1750 0.1750 1,500 -0.01(-2.78%)
Jun 02, 2023 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.