Please Enable Cookies

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Recent Quotes
My Watchlist
Indicators
Industrial Laser Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

1.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 05, 2024 1.500 1.600 1.400 1.540 115,283 -0.06(-3.75%)
Aug 02, 2024 1.640 1.680 1.530 1.600 43,182 -0.08(-4.76%)
Aug 01, 2024 1.690 1.770 1.630 1.680 47,644 -0.06(-3.45%)
Jul 31, 2024 1.730 1.760 1.670 1.740 28,500 -0.01(-0.57%)
Jul 30, 2024 1.820 1.850 1.590 1.750 94,252 -0.04(-2.23%)
Jul 29, 2024 1.740 1.800 1.688 1.790 45,165 +0.09(+5.29%)
Jul 26, 2024 1.700 1.730 1.660 1.700 27,353 +0.04(+2.42%)
Jul 25, 2024 1.730 1.730 1.620 1.660 35,007 -0.01(-0.60%)
Jul 24, 2024 1.740 1.765 1.570 1.670 86,643 -0.09(-5.11%)
Jul 23, 2024 1.620 1.860 1.602 1.760 177,612 +0.17(+10.69%)
Jul 22, 2024 1.770 1.770 1.500 1.590 250,507 -0.12(-7.02%)
Jul 19, 2024 1.750 1.780 1.710 1.710 55,835 -0.02(-1.16%)
Jul 18, 2024 1.940 1.960 1.660 1.730 280,608 -0.19(-9.90%)
Jul 17, 2024 1.950 1.980 1.800 1.920 174,261 -0.06(-3.03%)
Jul 16, 2024 1.980 2.080 1.970 1.980 158,378 -0.02(-1.00%)
Jul 15, 2024 2.050 2.200 1.960 2.000 332,205 -0.02(-0.99%)
Jul 12, 2024 1.990 2.080 1.910 2.020 217,083 +0.18(+9.78%)
Jul 11, 2024 1.900 1.990 1.800 1.840 133,722 -0.07(-3.66%)
Jul 10, 2024 2.050 2.050 1.890 1.910 103,778 +0.05(+2.69%)
Jul 09, 2024 2.030 2.097 1.770 1.860 160,200 -0.17(-8.37%)
Jul 08, 2024 2.030 2.100 2.000 2.030 102,618 -0.06(-2.87%)
Jul 05, 2024 2.110 2.196 1.780 2.090 693,873 -0.16(-7.11%)
Jul 03, 2024 2.160 2.270 1.980 2.250 644,267 +0.16(+7.66%)
Jul 02, 2024 2.000 2.240 1.950 2.090 917,738 +0.02(+0.97%)
Jul 01, 2024 2.710 2.800 1.960 2.070 1,783,731 -0.81(-28.12%)
Jun 28, 2024 4.950 5.000 2.560 2.880 3,388,823 -2.44(-45.86%)
Jun 27, 2024 5.000 5.730 4.750 5.320 2,073,931 +0.12(+2.31%)
Jun 26, 2024 4.990 5.200 4.880 5.200 365,763 +0.12(+2.36%)
Jun 25, 2024 4.820 5.150 4.820 5.080 518,230 +0.23(+4.74%)
Jun 24, 2024 5.330 5.435 4.490 4.850 302,630 -0.56(-10.35%)
Jun 21, 2024 4.840 5.480 4.775 5.410 318,169 +0.57(+11.78%)
Jun 20, 2024 4.840 4.900 4.530 4.840 116,034 +0.04(+0.83%)
Jun 18, 2024 4.450 4.950 4.220 4.800 153,930 +0.30(+6.67%)
Jun 17, 2024 4.080 4.550 4.020 4.500 203,745 +0.42(+10.29%)
Jun 14, 2024 3.900 4.200 3.900 4.080 587,016 +0.18(+4.62%)
Jun 13, 2024 3.760 3.950 3.760 3.900 90,517 +0.12(+3.17%)
Jun 12, 2024 3.880 3.900 3.760 3.780 100,597 -0.10(-2.58%)
Jun 11, 2024 3.650 3.960 3.650 3.880 470,651 +0.22(+6.01%)
Jun 10, 2024 3.670 3.750 3.650 3.660 18,287 +0.00(+0.00%)
Jun 07, 2024 3.690 3.818 3.618 3.660 34,274 -0.14(-3.68%)
Jun 06, 2024 3.670 3.840 3.500 3.800 231,584 +0.20(+5.56%)
Jun 05, 2024 3.740 3.740 3.580 3.600 328,166 -0.04(-1.10%)
Jun 04, 2024 3.750 3.800 3.520 3.640 170,943 -0.04(-1.09%)
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.