Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Abits Group Inc - Ordinary Shares (NQ: ABTS ) 0.5700 +0.0200 (+3.64%) Streaming Delayed Price Updated: 2:58 PM EST, Nov 4, 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 (%) Nov 01, 2024 0.5200 0.5800 0.5200 0.5500 23,123 +0.01(+1.64%) Oct 31, 2024 0.6200 0.6200 0.5140 0.5411 36,971 -0.01(-2.24%) Oct 30, 2024 0.5139 0.5760 0.5139 0.5535 175,538 -0.03(-4.57%) Oct 29, 2024 0.4656 0.6101 0.4488 0.5800 396,726 +0.10(+20.83%) Oct 28, 2024 0.4390 0.4900 0.3977 0.4800 319,828 +0.00(+0.00%) Oct 25, 2024 0.3900 0.5071 0.3800 0.4800 2,658,203 +0.05(+12.41%) Oct 24, 2024 0.4700 0.4700 0.4251 0.4270 13,615 -0.04(-9.15%) Oct 23, 2024 0.4863 0.4873 0.4700 0.4700 9,936 -0.00(-0.44%) Oct 22, 2024 0.4720 0.4999 0.4700 0.4721 14,807 -0.01(-2.86%) Oct 21, 2024 0.4720 0.5000 0.4720 0.4860 19,367 -0.00(-0.57%) Oct 18, 2024 0.5190 0.5190 0.4715 0.4888 9,047 +0.02(+3.67%) Oct 17, 2024 0.4740 0.5040 0.4501 0.4715 20,128 +0.02(+4.78%) Oct 16, 2024 0.4700 0.5300 0.4264 0.4500 30,830 +0.01(+1.86%) Oct 15, 2024 0.4800 0.4800 0.4412 0.4418 11,524 -0.04(-7.96%) Oct 14, 2024 0.4200 0.5200 0.4106 0.4800 83,422 +0.04(+8.13%) Oct 11, 2024 0.4440 0.4500 0.4400 0.4439 1,760 +0.03(+6.96%) Oct 10, 2024 0.4171 0.4899 0.4150 0.4150 15,314 -0.01(-3.38%) Oct 09, 2024 0.4300 0.4300 0.4150 0.4295 6,484 -0.00(-0.81%) Oct 08, 2024 0.4600 0.4600 0.4300 0.4330 14,058 -0.03(-6.60%) Oct 07, 2024 0.4900 0.4890 0.4568 0.4636 11,175 -0.01(-1.36%) Oct 04, 2024 0.4700 0.4700 0.4600 0.4700 6,426 +0.00(+0.21%) Oct 03, 2024 0.4316 0.4990 0.4300 0.4690 16,263 -0.00(-0.21%) Oct 02, 2024 0.4600 0.4990 0.4462 0.4700 28,682 +0.01(+2.17%) Oct 01, 2024 0.4700 0.4700 0.4500 0.4600 15,077 -0.01(-2.15%) Sep 30, 2024 0.4900 0.5150 0.4521 0.4701 2,691 -0.04(-8.42%) Sep 27, 2024 0.5000 0.5250 0.5000 0.5133 9,854 +0.01(+2.85%) Sep 26, 2024 0.4600 0.5000 0.4600 0.4991 8,817 -0.00(-0.18%) Sep 25, 2024 0.4999 0.5195 0.4999 0.5000 4,408 +0.00(+0.00%) Sep 24, 2024 0.5000 0.5050 0.5000 0.5000 2,657 +0.01(+2.04%) Sep 23, 2024 0.4800 0.5200 0.4800 0.4900 11,776 -0.03(-5.77%) Sep 20, 2024 0.5390 0.5400 0.5072 0.5200 4,481 -0.00(-0.42%) Sep 19, 2024 0.5290 0.5400 0.5150 0.5222 6,248 -0.01(-2.39%) Sep 18, 2024 0.4934 0.5350 0.4800 0.5350 1,903 +0.01(+2.86%) Sep 17, 2024 0.5040 0.5380 0.4800 0.5201 6,847 +0.01(+1.58%) Sep 16, 2024 0.4929 0.5386 0.4929 0.5120 15,371 +0.01(+2.61%) Sep 13, 2024 0.4900 0.5386 0.4695 0.4990 968 +0.00(+0.54%) Sep 12, 2024 0.4051 0.5200 0.4051 0.4963 250,747 +0.04(+7.89%) Sep 11, 2024 0.4088 0.4700 0.3813 0.4600 55,356 +0.06(+14.40%) Sep 10, 2024 0.4600 0.4764 0.3760 0.4021 215,671 -0.06(-12.22%) Sep 09, 2024 0.5249 0.5250 0.4500 0.4581 49,721 -0.06(-11.90%) Sep 06, 2024 0.4700 0.5200 0.4700 0.5200 2,961 +0.03(+5.24%) Sep 05, 2024 0.5090 0.5097 0.4674 0.4941 10,281 +0.00(+0.20%) Sep 04, 2024 0.4900 0.5100 0.4715 0.4931 1,739 -0.00(-0.12%) 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.
