Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Abits Group Inc - Ordinary Shares
(NQ:
ABTS
)
0.4550
UNCHANGED
Streaming Delayed Price
Updated: 3:48 PM EST, Dec 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 (%)
Dec 20, 2024
0.4900
0.4900
0.4501
0.4550
66,790
-0.07(-13.47%)
Dec 19, 2024
0.5750
0.5750
0.4947
0.5258
20,169
-0.01(-2.09%)
Dec 18, 2024
0.5100
0.5800
0.4915
0.5370
135,870
+0.05(+9.28%)
Dec 17, 2024
0.5200
0.5200
0.4714
0.4914
111,549
-0.03(-5.50%)
Dec 16, 2024
0.5300
0.5300
0.4615
0.5200
71,571
+0.03(+5.14%)
Dec 13, 2024
0.5200
0.5200
0.4501
0.4946
107,808
+0.04(+9.91%)
Dec 12, 2024
0.5900
0.5900
0.4100
0.4500
299,268
-0.15(-24.99%)
Dec 11, 2024
0.5700
0.6097
0.5700
0.5999
46,851
+0.04(+7.07%)
Dec 10, 2024
0.6600
0.6700
0.5500
0.5603
74,060
-0.08(-12.48%)
Dec 09, 2024
0.6780
0.6800
0.6300
0.6402
69,268
-0.01(-2.10%)
Dec 06, 2024
0.6897
0.6910
0.6305
0.6539
62,337
-0.04(-5.19%)
Dec 05, 2024
0.6400
0.7200
0.6200
0.6897
280,484
+0.06(+9.49%)
Dec 04, 2024
0.6010
0.6450
0.6000
0.6299
58,828
+0.02(+3.26%)
Dec 03, 2024
0.6100
0.6300
0.6100
0.6100
61,096
-0.00(-0.02%)
Dec 02, 2024
0.6051
0.6400
0.6010
0.6101
32,642
-0.01(-1.49%)
Nov 29, 2024
0.5800
0.6470
0.5699
0.6193
46,652
+0.03(+4.97%)
Nov 27, 2024
0.6300
0.6300
0.5801
0.5900
36,913
-0.03(-4.07%)
Nov 26, 2024
0.6500
0.6640
0.6000
0.6150
13,057
-0.05(-7.24%)
Nov 25, 2024
0.6490
0.6800
0.6200
0.6630
96,083
+0.03(+5.24%)
Nov 22, 2024
0.6400
0.6700
0.6215
0.6300
74,284
-0.01(-1.55%)
Nov 21, 2024
0.6300
0.6500
0.6250
0.6399
41,146
+0.02(+3.39%)
Nov 20, 2024
0.6000
0.6490
0.6000
0.6189
82,348
+0.06(+10.10%)
Nov 19, 2024
0.5600
0.5800
0.5250
0.5621
52,680
-0.01(-2.41%)
Nov 18, 2024
0.5880
0.6100
0.5500
0.5760
36,873
-0.01(-2.24%)
Nov 15, 2024
0.5600
0.6000
0.5013
0.5892
101,187
+0.06(+10.75%)
Nov 14, 2024
0.6261
0.6900
0.5108
0.5320
209,109
-0.12(-18.15%)
Nov 13, 2024
0.7500
0.8500
0.6299
0.6500
457,303
-0.07(-9.73%)
Nov 12, 2024
0.6100
0.7300
0.5910
0.7201
562,018
+0.09(+14.30%)
Nov 11, 2024
0.6000
0.6601
0.5701
0.6300
599,103
+0.04(+6.78%)
Nov 08, 2024
0.5600
0.6000
0.5600
0.5900
19,923
+0.03(+5.36%)
Nov 07, 2024
0.5432
0.5800
0.5400
0.5600
18,459
+0.00(+0.00%)
Nov 06, 2024
0.5900
0.6200
0.5247
0.5600
148,191
-0.02(-2.95%)
Nov 05, 2024
0.5900
0.5900
0.5000
0.5770
27,561
+0.00(+0.23%)
Nov 04, 2024
0.5800
0.5900
0.5170
0.5757
37,342
+0.03(+4.67%)
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%)
Stock Quote API & Stock News API supplied by
www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.