Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BTC Digital Ltd. - Ordinary Shares
(NQ:
BTCT
)
1.680
UNCHANGED
Streaming Delayed Price
Updated: 3:53 PM EDT, Aug 20, 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 (%)
Aug 20, 2024
1.560
1.760
1.559
1.680
29,145
+0.15(+9.80%)
Aug 19, 2024
1.540
1.570
1.520
1.530
6,561
-0.01(-0.65%)
Aug 16, 2024
1.560
1.591
1.530
1.540
8,406
-0.02(-1.28%)
Aug 15, 2024
1.500
1.600
1.500
1.560
5,437
+0.04(+2.30%)
Aug 14, 2024
1.630
1.639
1.510
1.525
8,596
-0.01(-0.33%)
Aug 13, 2024
1.630
1.630
1.530
1.530
5,850
-0.03(-1.92%)
Aug 12, 2024
1.610
1.621
1.510
1.560
13,186
+0.05(+3.31%)
Aug 09, 2024
1.600
1.690
1.500
1.510
18,087
-0.02(-1.31%)
Aug 08, 2024
1.530
1.585
1.523
1.530
7,210
-0.02(-1.29%)
Aug 07, 2024
1.680
1.750
1.520
1.550
12,727
-0.13(-7.74%)
Aug 06, 2024
1.600
1.780
1.600
1.680
23,504
+0.10(+6.13%)
Aug 05, 2024
1.690
1.700
1.552
1.583
23,489
-0.11(-6.33%)
Aug 02, 2024
1.780
1.780
1.650
1.690
11,569
-0.02(-1.17%)
Aug 01, 2024
1.800
1.860
1.700
1.710
28,124
-0.09(-5.00%)
Jul 31, 2024
1.970
1.970
1.800
1.800
24,764
-0.07(-3.74%)
Jul 30, 2024
1.990
1.990
1.870
1.870
7,296
-0.08(-4.10%)
Jul 29, 2024
1.990
2.000
1.870
1.950
53,556
+0.03(+1.56%)
Jul 26, 2024
2.000
2.000
1.900
1.920
12,952
+0.02(+0.86%)
Jul 25, 2024
1.980
1.980
1.875
1.904
18,552
-0.04(-1.88%)
Jul 24, 2024
1.930
2.000
1.850
1.940
29,873
+0.00(+0.00%)
Jul 23, 2024
1.910
1.960
1.860
1.940
26,423
+0.03(+1.57%)
Jul 22, 2024
1.990
1.990
1.901
1.910
7,583
-0.07(-3.54%)
Jul 19, 2024
2.020
2.020
1.880
1.980
10,763
+0.00(+0.00%)
Jul 18, 2024
2.030
2.030
1.850
1.980
27,245
-0.04(-1.98%)
Jul 17, 2024
2.040
2.040
1.960
2.020
28,266
+0.07(+3.57%)
Jul 16, 2024
1.930
2.040
1.930
1.950
33,994
+0.01(+0.53%)
Jul 15, 2024
2.040
2.149
1.860
1.940
135,447
-0.10(-4.67%)
Jul 12, 2024
2.090
2.100
1.980
2.035
13,968
-0.05(-2.63%)
Jul 11, 2024
2.050
2.100
2.040
2.090
18,507
-0.01(-0.48%)
Jul 10, 2024
2.090
2.250
2.060
2.100
26,542
+0.02(+0.96%)
Jul 09, 2024
2.020
2.190
2.020
2.080
15,060
+0.05(+2.46%)
Jul 08, 2024
2.150
2.190
1.900
2.030
52,196
-0.06(-2.87%)
Jul 05, 2024
2.190
2.190
2.010
2.090
29,879
-0.02(-0.95%)
Jul 03, 2024
2.100
2.240
2.100
2.110
12,816
+0.01(+0.48%)
Jul 02, 2024
2.190
2.195
2.100
2.100
3,944
-0.13(-5.83%)
Jul 01, 2024
2.260
2.260
2.100
2.230
18,795
+0.09(+4.21%)
Jun 28, 2024
2.230
2.270
2.050
2.140
7,850
-0.05(-2.28%)
Jun 27, 2024
2.290
2.300
2.100
2.190
13,020
+0.08(+4.04%)
Jun 26, 2024
2.140
2.140
2.100
2.105
4,153
-0.04(-1.64%)
Jun 25, 2024
2.090
2.200
2.065
2.140
6,845
+0.05(+2.39%)
Jun 24, 2024
2.060
2.200
2.050
2.090
10,285
+0.00(+0.11%)
Jun 21, 2024
2.223
2.223
2.060
2.088
6,601
+0.04(+1.84%)
Jun 20, 2024
2.300
2.390
2.050
2.050
47,334
-0.18(-8.07%)
Jun 18, 2024
2.300
2.300
2.170
2.230
12,614
+0.03(+1.29%)
Jun 17, 2024
2.160
2.440
2.160
2.201
33,013
+0.02(+0.99%)
Jun 14, 2024
2.120
2.220
2.100
2.180
9,874
-0.05(-2.23%)
Jun 13, 2024
2.200
2.293
2.200
2.230
9,100
+0.06(+2.75%)
Jun 12, 2024
2.230
2.230
2.090
2.170
19,381
+0.03(+1.40%)
Jun 11, 2024
2.140
2.230
2.130
2.140
5,584
-0.05(-2.28%)
Jun 10, 2024
2.150
2.200
2.060
2.190
18,298
+0.03(+1.39%)
Jun 07, 2024
2.070
2.250
2.020
2.160
39,770
+0.11(+5.37%)
Jun 06, 2024
2.080
2.110
2.000
2.050
10,998
-0.05(-2.38%)
Jun 05, 2024
2.050
2.140
2.000
2.100
26,257
-0.01(-0.65%)
Jun 04, 2024
2.130
2.165
2.050
2.114
8,439
-0.02(-0.76%)
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
.