ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Abits Group Inc - Ordinary Shares (NQ: ABTS )

0.4949 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 19, 2024 0.5300 0.5499 0.4887 0.4949 13,115 -0.06(-10.00%)
Aug 16, 2024 0.5860 0.5860 0.5499 0.5499 2,757 +0.03(+4.84%)
Aug 15, 2024 0.4987 0.5500 0.4719 0.5245 235,115 +0.04(+9.36%)
Aug 14, 2024 0.4800 0.4798 0.4701 0.4796 5,012 +0.01(+2.79%)
Aug 13, 2024 0.4810 0.4810 0.4500 0.4666 3,030 -0.01(-2.79%)
Aug 12, 2024 0.4900 0.4900 0.4650 0.4800 23,800 -0.01(-1.23%)
Aug 09, 2024 0.5200 0.5242 0.4857 0.4860 21,236 -0.05(-10.00%)
Aug 08, 2024 0.5200 0.5700 0.5200 0.5400 4,081 +0.02(+3.85%)
Aug 07, 2024 0.6069 0.6069 0.5023 0.5200 3,489 -0.06(-10.25%)
Aug 06, 2024 0.5800 0.5800 0.5045 0.5794 5,354 +0.06(+11.42%)
Aug 05, 2024 0.5770 0.5770 0.5173 0.5200 10,181 -0.06(-11.11%)
Aug 02, 2024 0.5900 0.5900 0.5600 0.5850 5,109 +0.01(+0.86%)
Aug 01, 2024 0.5730 0.6300 0.5550 0.5800 11,479 +0.02(+3.20%)
Jul 31, 2024 0.5500 0.5900 0.5500 0.5620 9,704 +0.01(+1.08%)
Jul 30, 2024 0.5900 0.5900 0.5500 0.5560 14,350 -0.03(-5.36%)
Jul 29, 2024 0.6000 0.6000 0.5688 0.5875 121,278 +0.03(+6.24%)
Jul 26, 2024 0.5500 0.5700 0.5366 0.5530 181,922 +0.05(+10.60%)
Jul 25, 2024 0.4900 0.5490 0.4886 0.5000 22,068 +0.02(+4.32%)
Jul 24, 2024 0.4790 0.5000 0.4701 0.4793 12,478 +0.01(+1.96%)
Jul 23, 2024 0.4590 0.4900 0.4532 0.4701 159,963 -0.02(-3.73%)
Jul 22, 2024 0.4802 0.5250 0.4760 0.4883 33,425 +0.03(+7.30%)
Jul 19, 2024 0.5000 0.5090 0.4550 0.4551 12,676 -0.06(-10.83%)
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%)
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.


 

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.