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
Abits Group Inc - Ordinary Shares
(NQ:
ABTS
)
0.5104
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jul 18, 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 (%)
Jul 18, 2024
0.5100
0.5250
0.5100
0.5104
5,074
-0.01(-2.60%)
Jul 17, 2024
0.5450
0.5450
0.5100
0.5240
6,904
-0.02(-2.96%)
Jul 16, 2024
0.5100
0.5460
0.5101
0.5400
5,012
+0.03(+5.26%)
Jul 15, 2024
0.5100
0.5300
0.5000
0.5130
11,988
+0.00(+0.59%)
Jul 12, 2024
0.4700
0.5200
0.4609
0.5100
8,238
+0.06(+13.08%)
Jul 11, 2024
0.4500
0.4900
0.4476
0.4510
18,094
-0.01(-2.40%)
Jul 10, 2024
0.4621
0.4898
0.4621
0.4621
4,577
+0.00(+1.01%)
Jul 09, 2024
0.4501
0.4575
0.4501
0.4575
3,055
-0.03(-6.63%)
Jul 08, 2024
0.4816
0.5049
0.4801
0.4900
19,584
+0.01(+1.72%)
Jul 05, 2024
0.5000
0.5896
0.4817
0.4817
58,564
-0.09(-16.18%)
Jul 03, 2024
0.5600
0.5916
0.4909
0.5747
16,551
+0.01(+2.62%)
Jul 02, 2024
0.5900
0.6100
0.5600
0.5600
6,289
-0.03(-4.92%)
Jul 01, 2024
0.5530
0.6000
0.5530
0.5890
39,964
+0.04(+6.61%)
Jun 28, 2024
0.5490
0.5525
0.5200
0.5525
6,655
+0.03(+6.25%)
Jun 27, 2024
0.5000
0.5250
0.5000
0.5200
36,344
+0.02(+4.21%)
Jun 26, 2024
0.4800
0.5150
0.4328
0.4990
8,757
+0.03(+7.04%)
Jun 25, 2024
0.4301
0.4662
0.4301
0.4662
25,098
+0.03(+7.12%)
Jun 24, 2024
0.4300
0.4856
0.4250
0.4352
81,345
-0.02(-5.39%)
Jun 21, 2024
0.4820
0.4820
0.4000
0.4600
92,706
-0.04(-7.63%)
Jun 20, 2024
0.5549
0.5600
0.4051
0.4980
128,002
-0.06(-10.25%)
Jun 18, 2024
0.5500
0.5580
0.5219
0.5549
17,897
+0.00(+0.89%)
Jun 17, 2024
0.5890
0.6000
0.5071
0.5500
53,862
+0.02(+4.72%)
Jun 14, 2024
0.6540
0.6540
0.4600
0.5252
103,094
-0.09(-15.30%)
Jun 13, 2024
0.6015
0.6582
0.6015
0.6201
9,567
+0.02(+3.35%)
Jun 12, 2024
0.6890
0.6890
0.6000
0.6000
33,990
-0.03(-4.73%)
Jun 11, 2024
0.6600
0.6600
0.6298
0.6298
977
-0.02(-3.39%)
Jun 10, 2024
0.6519
0.6519
0.6252
0.6519
1,370
+0.00(+0.29%)
Jun 07, 2024
0.6110
0.6549
0.6110
0.6500
12,694
-0.00(-0.02%)
Jun 06, 2024
0.6600
0.7100
0.6500
0.6501
21,955
-0.01(-1.51%)
Jun 05, 2024
0.6420
0.6908
0.6300
0.6601
19,847
+0.03(+4.73%)
Jun 04, 2024
0.6302
0.6500
0.6301
0.6303
4,076
-0.04(-5.78%)
Jun 03, 2024
0.6238
0.6810
0.6238
0.6690
20,779
+0.01(+1.36%)
May 31, 2024
0.6960
0.6960
0.6562
0.6600
7,462
-0.02(-2.94%)
May 30, 2024
0.6900
0.6900
0.6800
0.6800
14,857
+0.03(+4.45%)
May 29, 2024
0.6800
0.6890
0.6105
0.6510
11,458
-0.02(-2.38%)
May 28, 2024
0.6500
0.6800
0.5900
0.6669
130,616
+0.02(+2.60%)
May 24, 2024
0.6900
0.6989
0.6500
0.6500
23,682
-0.05(-7.09%)
May 23, 2024
0.6600
0.7000
0.6500
0.6996
19,566
+0.04(+5.68%)
May 22, 2024
0.6720
0.7000
0.6620
0.6620
12,679
-0.01(-1.19%)
May 21, 2024
0.6700
0.6962
0.6661
0.6700
8,615
+0.01(+1.47%)
May 20, 2024
0.6601
0.6870
0.6601
0.6603
34,970
+0.00(+0.03%)
May 17, 2024
0.6802
0.7015
0.6600
0.6601
10,105
-0.05(-7.03%)
May 16, 2024
0.6638
0.7300
0.6638
0.7100
15,968
+0.03(+3.86%)
May 15, 2024
0.7400
0.7699
0.5500
0.6836
45,436
-0.05(-6.37%)
May 14, 2024
0.7275
0.8000
0.7001
0.7301
25,242
-0.02(-2.65%)
May 13, 2024
0.8100
0.8070
0.7134
0.7500
69,305
-0.06(-7.06%)
May 10, 2024
0.8200
0.8290
0.8070
0.8070
16,528
-0.01(-0.85%)
May 09, 2024
0.8088
0.8250
0.8070
0.8139
10,979
+0.01(+0.86%)
May 08, 2024
0.8100
0.8100
0.7913
0.8070
7,957
-0.00(-0.37%)
May 07, 2024
0.8000
0.8100
0.7808
0.8100
16,576
+0.01(+1.73%)
May 06, 2024
0.7750
0.8178
0.7603
0.7962
36,154
+0.02(+2.09%)
May 03, 2024
0.7701
0.7799
0.7500
0.7799
2,894
+0.02(+2.75%)
May 02, 2024
0.7999
0.7999
0.7450
0.7590
6,340
+0.01(+1.88%)
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
.