Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bit Origin Limited - Ordinary Shares
(NQ:
BTOG
)
3.800
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 21, 2024
3.310
3.870
3.250
3.800
717,325
+0.44(+13.10%)
May 20, 2024
3.330
3.500
2.990
3.360
700,669
-0.16(-4.55%)
May 17, 2024
3.900
3.910
2.520
3.520
1,421,563
-0.37(-9.51%)
May 16, 2024
3.890
4.047
3.850
3.890
334,756
+0.00(+0.00%)
May 15, 2024
3.990
4.050
3.750
3.890
845,945
-0.29(-6.94%)
May 14, 2024
4.140
4.340
4.130
4.180
352,001
+0.06(+1.46%)
May 13, 2024
4.190
4.290
4.050
4.120
519,640
+0.07(+1.73%)
May 10, 2024
4.110
4.300
3.830
4.050
332,925
-0.26(-6.03%)
May 09, 2024
4.150
4.590
4.150
4.310
275,881
-0.07(-1.60%)
May 08, 2024
4.230
4.440
3.720
4.380
486,075
+0.00(+0.00%)
May 07, 2024
4.170
4.650
4.070
4.380
232,008
+0.17(+4.04%)
May 06, 2024
4.170
4.290
4.050
4.210
170,710
+0.09(+2.18%)
May 03, 2024
3.900
4.180
3.750
4.120
476,894
+0.24(+6.19%)
May 02, 2024
3.950
3.990
3.820
3.880
208,316
+0.02(+0.52%)
May 01, 2024
3.920
3.935
3.690
3.860
128,508
-0.08(-2.03%)
Apr 30, 2024
3.920
4.050
3.810
3.940
379,789
-0.02(-0.51%)
Apr 29, 2024
3.600
4.500
3.600
3.960
520,507
+0.64(+19.28%)
Apr 26, 2024
3.040
3.340
3.040
3.320
38,435
+0.24(+7.79%)
Apr 25, 2024
2.830
3.090
2.750
3.080
89,509
+0.27(+9.61%)
Apr 24, 2024
2.690
2.940
2.680
2.810
72,760
+0.15(+5.64%)
Apr 23, 2024
2.440
2.690
2.350
2.660
163,235
+0.29(+12.24%)
Apr 22, 2024
2.250
2.500
2.250
2.370
47,196
+0.01(+0.42%)
Apr 19, 2024
2.800
3.040
2.120
2.360
259,496
-0.62(-20.81%)
Apr 18, 2024
2.900
3.090
2.900
2.980
42,125
+0.05(+1.71%)
Apr 17, 2024
2.940
3.050
2.860
2.930
45,749
+0.02(+0.69%)
Apr 16, 2024
2.640
2.950
2.570
2.910
130,709
+0.25(+9.40%)
Apr 15, 2024
2.850
3.073
2.660
2.660
56,464
-0.26(-8.90%)
Apr 12, 2024
2.900
3.180
2.900
2.920
157,658
-0.29(-9.03%)
Apr 11, 2024
3.120
3.490
3.120
3.210
34,601
+0.02(+0.63%)
Apr 10, 2024
3.200
3.286
3.020
3.190
64,734
-0.01(-0.31%)
Apr 09, 2024
3.340
3.510
3.180
3.200
54,934
-0.29(-8.31%)
Apr 08, 2024
3.670
3.730
3.310
3.490
493,929
-0.63(-15.29%)
Apr 05, 2024
3.820
4.300
3.820
4.120
239,107
+0.25(+6.46%)
Apr 04, 2024
3.940
4.090
3.800
3.870
66,757
-0.08(-2.03%)
Apr 03, 2024
3.930
4.020
3.860
3.950
22,545
-0.07(-1.74%)
Apr 02, 2024
3.990
4.100
3.680
4.020
218,431
+0.18(+4.82%)
Apr 01, 2024
4.000
4.190
3.750
3.835
365,706
-0.17(-4.36%)
Mar 28, 2024
3.950
4.240
3.880
4.010
133,422
+0.01(+0.25%)
Mar 27, 2024
5.180
5.215
3.900
4.000
407,449
-1.26(-23.95%)
Mar 26, 2024
5.360
5.575
5.160
5.260
29,183
-0.13(-2.41%)
Mar 25, 2024
5.590
5.963
5.350
5.390
199,506
-0.20(-3.58%)
Mar 22, 2024
5.460
5.880
5.430
5.590
148,368
-0.30(-5.09%)
Mar 21, 2024
5.500
6.035
5.185
5.890
189,813
+0.41(+7.48%)
Mar 20, 2024
5.280
5.520
5.090
5.480
113,874
+0.25(+4.78%)
Mar 19, 2024
5.480
5.693
5.190
5.230
83,074
-0.31(-5.60%)
Mar 18, 2024
4.500
5.660
4.500
5.540
357,607
+1.00(+22.03%)
Mar 15, 2024
4.560
4.800
4.500
4.540
85,185
-0.11(-2.37%)
Mar 14, 2024
3.900
4.700
3.900
4.650
515,869
+0.75(+19.23%)
Mar 13, 2024
4.500
4.550
3.850
3.900
846,699
-1.38(-26.14%)
Mar 12, 2024
4.500
5.290
4.500
5.280
196,245
+0.53(+11.16%)
Mar 11, 2024
4.340
4.750
4.150
4.750
124,044
+0.83(+21.17%)
Mar 08, 2024
4.190
4.200
3.850
3.920
337,522
-0.14(-3.45%)
Mar 07, 2024
3.810
4.100
3.650
4.060
873,441
+0.35(+9.43%)
Mar 06, 2024
3.950
4.920
3.600
3.710
1,282,969
-0.30(-7.48%)
Mar 05, 2024
3.900
4.200
3.800
4.010
161,395
+0.08(+2.04%)
Mar 04, 2024
5.600
5.700
3.760
3.930
1,837,384
-1.80(-31.41%)
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
.