MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

2.020 +0.180 (+9.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 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 (%)
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%)
Jun 03, 2024 3.760 3.760 3.670 3.680 68,327 -0.07(-1.87%)
May 31, 2024 3.810 3.900 3.660 3.750 216,805 +0.06(+1.63%)
May 30, 2024 3.800 3.837 3.650 3.690 101,534 -0.08(-2.12%)
May 29, 2024 3.700 3.950 3.690 3.770 349,130 +0.08(+2.17%)
May 28, 2024 3.600 3.870 3.600 3.690 93,144 +0.04(+1.10%)
May 24, 2024 3.710 3.830 3.500 3.650 144,800 +0.20(+5.80%)
May 23, 2024 3.560 3.690 3.330 3.450 98,096 -0.07(-1.99%)
May 22, 2024 3.800 3.898 3.520 3.520 229,794 -0.28(-7.37%)
May 21, 2024 3.310 3.870 3.250 3.800 717,325 +0.44(+13.10%)
May 20, 2024 3.330 3.500 2.990 3.360 700,669 -0.16(-4.55%)
May 17, 2024 3.900 3.910 2.520 3.520 1,421,563 -0.37(-9.51%)
May 16, 2024 3.890 4.047 3.850 3.890 334,756 +0.00(+0.00%)
May 15, 2024 3.990 4.050 3.750 3.890 845,945 -0.29(-6.94%)
May 14, 2024 4.140 4.340 4.130 4.180 352,001 +0.06(+1.46%)
May 13, 2024 4.190 4.290 4.050 4.120 519,640 +0.07(+1.73%)
May 10, 2024 4.110 4.300 3.830 4.050 332,925 -0.26(-6.03%)
May 09, 2024 4.150 4.590 4.150 4.310 275,881 -0.07(-1.60%)
May 08, 2024 4.230 4.440 3.720 4.380 486,075 +0.00(+0.00%)
May 07, 2024 4.170 4.650 4.070 4.380 232,008 +0.17(+4.04%)
May 06, 2024 4.170 4.290 4.050 4.210 170,710 +0.09(+2.18%)
May 03, 2024 3.900 4.180 3.750 4.120 476,894 +0.24(+6.19%)
May 02, 2024 3.950 3.990 3.820 3.880 208,316 +0.02(+0.52%)
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.
TOP
Email a Story