Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Galaxy Digital Holdings (NQ: CMLS )

N/A UNCHANGED
Last Price Updated: 10:36 AM EDT, Sep 25, 2023 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 (%)
Jul 29, 2022 8.250 8.250 7.830 7.940 60,940 -0.30(-3.64%)
Jul 28, 2022 8.080 8.280 8.015 8.240 91,453 +0.18(+2.23%)
Jul 27, 2022 7.910 8.100 7.791 8.060 81,250 +0.15(+1.90%)
Jul 26, 2022 8.140 8.150 7.750 7.910 63,890 -0.16(-1.98%)
Jul 25, 2022 7.990 8.150 7.910 8.070 62,166 +0.03(+0.37%)
Jul 22, 2022 7.930 8.185 7.865 8.040 117,564 +0.10(+1.26%)
Jul 21, 2022 7.510 8.080 7.500 7.940 92,423 +0.22(+2.85%)
Jul 20, 2022 7.400 7.740 7.370 7.720 82,399 +0.35(+4.75%)
Jul 19, 2022 6.890 7.390 6.750 7.370 150,851 +0.51(+7.43%)
Jul 18, 2022 6.640 6.900 6.510 6.860 198,313 +0.16(+2.39%)
Jul 15, 2022 6.710 6.810 6.462 6.700 160,909 +0.18(+2.76%)
Jul 14, 2022 6.950 6.950 6.520 6.520 139,602 -0.59(-8.30%)
Jul 13, 2022 7.230 7.230 6.910 7.110 162,539 -0.15(-2.07%)
Jul 12, 2022 7.250 7.490 7.150 7.260 46,147 +0.10(+1.40%)
Jul 11, 2022 7.720 7.720 7.045 7.160 165,413 -0.57(-7.37%)
Jul 08, 2022 7.590 7.800 7.400 7.730 113,934 +0.13(+1.71%)
Jul 07, 2022 7.450 7.630 7.320 7.600 79,011 +0.33(+4.54%)
Jul 06, 2022 7.760 7.760 7.110 7.270 175,615 -0.45(-5.83%)
Jul 05, 2022 8.000 8.010 7.480 7.720 183,831 -0.19(-2.40%)
Jul 01, 2022 7.670 7.910 7.570 7.910 72,246 +0.18(+2.33%)
Jun 30, 2022 7.740 7.840 7.470 7.730 205,683 -0.07(-0.90%)
Jun 29, 2022 7.900 7.900 7.460 7.800 195,136 -0.22(-2.74%)
Jun 28, 2022 8.200 8.480 7.870 8.020 118,692 -0.24(-2.91%)
Jun 27, 2022 8.020 8.460 7.980 8.260 200,980 +0.44(+5.63%)
Jun 24, 2022 8.030 8.260 7.800 7.820 2,488,705 -0.22(-2.74%)
Jun 23, 2022 8.250 8.290 7.765 8.040 228,568 -0.01(-0.12%)
Jun 22, 2022 7.990 8.250 7.660 8.050 419,877 -0.06(-0.74%)
Jun 21, 2022 8.500 8.775 8.090 8.110 260,645 -0.24(-2.87%)
Jun 17, 2022 8.190 8.370 7.910 8.350 211,851 +0.11(+1.33%)
Jun 16, 2022 8.740 8.750 8.150 8.240 192,808 -0.71(-7.93%)
Jun 15, 2022 8.810 8.975 8.480 8.950 330,525 +0.18(+2.05%)
Jun 14, 2022 9.650 9.761 8.535 8.770 251,645 -0.38(-4.15%)
Jun 13, 2022 11.31 11.31 9.010 9.150 504,161 -2.35(-20.43%)
Jun 10, 2022 11.75 11.88 11.30 11.50 132,954 -0.38(-3.20%)
Jun 09, 2022 11.69 12.00 11.65 11.88 178,638 -0.06(-0.50%)
Jun 08, 2022 11.77 12.02 11.77 11.94 124,528 +0.09(+0.76%)
Jun 07, 2022 11.68 11.91 11.48 11.85 157,261 +0.29(+2.51%)
Jun 06, 2022 11.68 11.87 10.89 11.56 640,172 -0.37(-3.10%)
Jun 03, 2022 11.85 12.04 11.73 11.93 199,502 +0.09(+0.76%)
Jun 02, 2022 12.15 12.46 11.82 11.84 259,925 -0.33(-2.71%)
Jun 01, 2022 12.30 12.34 11.48 12.17 393,789 +0.12(+1.00%)
May 31, 2022 11.72 12.29 11.51 12.05 484,153 +0.61(+5.33%)
May 27, 2022 11.20 11.58 11.12 11.44 203,755 +0.34(+3.06%)
May 26, 2022 11.27 11.31 11.00 11.10 302,473 -0.06(-0.54%)
May 25, 2022 11.14 11.31 11.05 11.16 239,458 +0.17(+1.55%)
May 24, 2022 12.55 12.71 10.88 10.99 297,502 -1.46(-11.73%)
May 23, 2022 12.57 12.74 12.19 12.45 240,050 -0.05(-0.40%)
May 20, 2022 12.75 12.93 12.44 12.50 143,448 -0.17(-1.34%)
May 19, 2022 12.70 12.95 12.63 12.67 223,793 -0.03(-0.24%)
May 18, 2022 13.66 13.88 12.48 12.70 377,424 -0.99(-7.23%)
May 17, 2022 13.37 14.04 13.37 13.69 359,217 +0.44(+3.32%)
May 16, 2022 12.86 13.43 12.86 13.25 342,018 +0.43(+3.35%)
May 13, 2022 13.43 13.74 12.80 12.82 440,454 -0.43(-3.25%)
May 12, 2022 14.35 14.35 13.24 13.25 390,528 -1.22(-8.43%)
May 11, 2022 14.64 14.77 14.29 14.47 220,343 -0.06(-0.41%)
May 10, 2022 15.04 15.27 14.46 14.53 274,196 -0.41(-2.74%)
May 09, 2022 15.37 15.64 14.71 14.94 460,721 -0.50(-3.24%)
May 06, 2022 15.28 15.50 15.17 15.44 472,848 +0.06(+0.39%)
May 05, 2022 15.50 15.67 15.12 15.38 733,669 +1.14(+8.01%)
May 04, 2022 13.92 14.82 12.70 14.24 449,168 +1.09(+8.29%)
May 03, 2022 13.69 13.94 13.05 13.15 300,895 -0.51(-3.73%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.