Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Abits Group Inc - Ordinary Shares
(NQ:
ABTS
)
0.4700
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Oct 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 (%)
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%)
Sep 03, 2024
0.5075
0.5075
0.4860
0.4937
8,903
+0.01(+1.17%)
Aug 30, 2024
0.5000
0.5007
0.4620
0.4880
14,236
+0.01(+1.35%)
Aug 29, 2024
0.4878
0.4880
0.4800
0.4815
3,587
-0.01(-1.39%)
Aug 28, 2024
0.5100
0.5100
0.4700
0.4883
14,264
-0.01(-1.85%)
Aug 27, 2024
0.5080
0.5086
0.4842
0.4975
4,990
+0.01(+1.72%)
Aug 26, 2024
0.4980
0.5044
0.4860
0.4891
10,116
+0.00(+0.85%)
Aug 23, 2024
0.4862
0.5212
0.4671
0.4850
8,712
-0.02(-3.23%)
Aug 22, 2024
0.5310
0.5650
0.4650
0.5012
288,525
-0.03(-5.51%)
Aug 21, 2024
0.5400
0.5450
0.4990
0.5304
21,919
-0.01(-1.80%)
Aug 20, 2024
0.4900
0.5565
0.4900
0.5401
7,298
+0.05(+9.13%)
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%)
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
.