ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BIT Mining Limited ADS (NY:BTCM)

2.780 -0.060 (-2.11%)
Streaming Delayed Price Updated: 10:15 AM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2025 3.150 3.260 2.800 2.840 557,281 -0.25(-8.09%)
Oct 15, 2025 2.960 3.100 2.910 3.090 588,044 +0.23(+8.04%)
Oct 14, 2025 2.710 2.950 2.685 2.860 294,074 -0.02(-0.69%)
Oct 13, 2025 2.750 2.910 2.660 2.880 353,611 +0.22(+8.27%)
Oct 10, 2025 2.940 2.980 2.620 2.660 540,214 -0.23(-7.96%)
Oct 09, 2025 3.030 3.100 2.840 2.890 365,695 -0.09(-3.02%)
Oct 08, 2025 2.990 3.050 2.890 2.980 317,870 -0.03(-1.00%)
Oct 07, 2025 2.990 3.080 2.820 3.010 515,614 -0.01(-0.33%)
Oct 06, 2025 3.000 3.030 2.840 3.020 824,369 +0.23(+8.24%)
Oct 03, 2025 2.810 3.000 2.730 2.790 614,745 -0.07(-2.45%)
Oct 02, 2025 2.830 2.880 2.770 2.860 473,219 +0.18(+6.72%)
Oct 01, 2025 2.730 2.780 2.630 2.680 202,041 -0.02(-0.74%)
Sep 30, 2025 2.640 2.750 2.620 2.700 157,327 +0.03(+1.12%)
Sep 29, 2025 2.620 2.720 2.600 2.670 250,405 +0.08(+3.09%)
Sep 26, 2025 2.600 2.640 2.500 2.590 342,302 +0.06(+2.37%)
Sep 25, 2025 2.610 2.680 2.510 2.530 272,314 -0.15(-5.60%)
Sep 24, 2025 2.700 2.790 2.630 2.680 309,275 +0.06(+2.29%)
Sep 23, 2025 2.780 2.793 2.620 2.620 305,725 -0.16(-5.76%)
Sep 22, 2025 2.790 2.870 2.724 2.780 411,092 -0.07(-2.46%)
Sep 19, 2025 2.910 2.910 2.810 2.850 256,734 -0.01(-0.35%)
Sep 18, 2025 2.800 2.900 2.781 2.860 406,212 +0.00(+0.00%)
Sep 17, 2025 2.920 2.940 2.766 2.860 223,949 -0.03(-1.04%)
Sep 16, 2025 2.810 2.940 2.750 2.890 448,441 +0.09(+3.21%)
Sep 15, 2025 2.920 2.930 2.740 2.800 456,237 -0.18(-6.04%)
Sep 12, 2025 2.900 2.980 2.850 2.980 911,186 -0.02(-0.67%)
Sep 11, 2025 3.410 3.420 2.730 3.000 12,967,566 +0.24(+8.70%)
Sep 10, 2025 2.750 2.900 2.710 2.760 268,272 +0.11(+4.15%)
Sep 09, 2025 2.580 2.670 2.540 2.650 236,158 +0.07(+2.71%)
Sep 08, 2025 2.610 2.680 2.580 2.580 89,516 -0.03(-1.15%)
Sep 05, 2025 2.630 2.680 2.582 2.610 142,937 +0.03(+1.16%)
Sep 04, 2025 2.640 2.660 2.500 2.580 214,125 -0.07(-2.64%)
Sep 03, 2025 2.730 2.820 2.650 2.650 198,392 -0.08(-2.93%)
Sep 02, 2025 2.780 2.820 2.700 2.730 188,146 -0.08(-2.85%)
Aug 29, 2025 2.900 2.960 2.750 2.810 273,438 -0.07(-2.43%)
Aug 28, 2025 2.900 3.180 2.850 2.880 456,574 +0.02(+0.70%)
Aug 27, 2025 2.830 2.900 2.812 2.860 146,745 +0.00(+0.00%)
Aug 26, 2025 3.060 3.080 2.760 2.860 511,873 -0.20(-6.54%)
Aug 25, 2025 3.090 3.140 3.000 3.060 210,588 -0.08(-2.55%)
Aug 22, 2025 3.060 3.240 2.955 3.140 402,155 +0.09(+2.95%)
Aug 21, 2025 2.880 3.060 2.880 3.050 98,698 +0.11(+3.74%)
Aug 20, 2025 2.980 3.130 2.760 2.940 383,806 +0.07(+2.44%)
Aug 19, 2025 3.200 3.250 2.850 2.870 359,795 -0.33(-10.31%)
Aug 18, 2025 3.030 3.259 3.010 3.200 239,518 +0.09(+2.89%)
Aug 15, 2025 3.060 3.190 2.930 3.110 480,612 -0.26(-7.72%)
Aug 14, 2025 3.400 3.600 3.130 3.370 1,023,266 -0.45(-11.78%)
Aug 13, 2025 3.260 3.820 3.200 3.820 2,897,019 +0.95(+33.10%)
Aug 12, 2025 2.670 2.910 2.655 2.870 496,195 +0.22(+8.30%)
Aug 11, 2025 2.790 2.790 2.650 2.650 305,924 +0.04(+1.53%)
Aug 08, 2025 2.660 2.700 2.590 2.610 329,486 -0.02(-0.76%)
Aug 07, 2025 2.740 2.930 2.630 2.630 480,028 -0.12(-4.36%)
Aug 06, 2025 2.680 2.750 2.590 2.750 238,463 +0.07(+2.61%)
Aug 05, 2025 2.770 2.800 2.550 2.680 270,420 +0.02(+0.75%)
Aug 04, 2025 2.520 2.690 2.466 2.660 350,595 +0.22(+9.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.