Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bit Origin Limited - Ordinary Shares
(NQ:
BTOG
)
1.947
UNCHANGED
Streaming Delayed Price
Updated: 3:45 PM EDT, Oct 30, 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 30, 2024
1.890
1.980
1.890
1.947
18,307
-0.01(-0.48%)
Oct 29, 2024
1.960
2.100
1.850
1.956
50,349
+0.04(+1.88%)
Oct 28, 2024
1.990
1.990
1.800
1.920
32,471
-0.04(-2.04%)
Oct 25, 2024
1.990
1.990
1.935
1.960
7,782
+0.01(+0.51%)
Oct 24, 2024
1.990
2.050
1.900
1.950
18,258
-0.01(-0.51%)
Oct 23, 2024
2.000
2.040
1.960
1.960
18,481
-0.07(-3.45%)
Oct 22, 2024
2.000
2.080
1.960
2.030
18,826
+0.03(+1.50%)
Oct 21, 2024
2.100
2.100
1.900
2.000
33,806
+0.00(+0.00%)
Oct 18, 2024
2.100
2.130
1.980
2.000
21,715
-0.02(-0.99%)
Oct 17, 2024
2.130
2.130
2.010
2.020
28,406
-0.11(-5.16%)
Oct 16, 2024
2.220
2.240
2.030
2.130
40,883
-0.02(-0.93%)
Oct 15, 2024
2.190
2.370
2.080
2.150
50,405
+0.00(+0.00%)
Oct 14, 2024
2.300
2.740
2.104
2.150
81,322
-0.10(-4.44%)
Oct 11, 2024
2.250
2.330
2.171
2.250
16,418
+0.06(+2.74%)
Oct 10, 2024
2.080
2.250
2.030
2.190
23,112
+0.15(+7.35%)
Oct 09, 2024
2.200
2.260
2.040
2.040
45,504
-0.18(-8.11%)
Oct 08, 2024
2.160
2.310
2.110
2.220
42,249
+0.04(+1.83%)
Oct 07, 2024
2.480
2.480
2.150
2.180
38,289
-0.28(-11.38%)
Oct 04, 2024
2.340
2.600
2.220
2.460
98,743
+0.26(+11.82%)
Oct 03, 2024
2.020
2.210
2.020
2.200
45,899
+0.09(+4.27%)
Oct 02, 2024
1.970
2.142
1.970
2.110
48,316
+0.14(+7.11%)
Oct 01, 2024
2.020
2.074
1.910
1.970
12,859
-0.07(-3.43%)
Sep 30, 2024
2.060
2.070
1.900
2.040
75,009
+0.05(+2.51%)
Sep 27, 2024
2.140
2.140
1.840
1.990
60,031
-0.02(-1.00%)
Sep 26, 2024
2.520
2.520
1.910
2.010
222,924
-0.52(-20.55%)
Sep 25, 2024
2.620
2.770
2.530
2.530
40,794
-0.22(-8.00%)
Sep 24, 2024
2.700
2.900
2.700
2.750
191,453
-0.13(-4.51%)
Sep 23, 2024
2.780
2.990
2.705
2.880
52,888
+0.02(+0.70%)
Sep 20, 2024
2.750
2.920
2.750
2.860
41,455
+0.06(+2.14%)
Sep 19, 2024
2.920
3.090
2.630
2.800
155,592
+0.03(+1.08%)
Sep 18, 2024
2.490
2.858
2.352
2.770
140,622
+0.27(+10.80%)
Sep 17, 2024
2.270
2.590
2.270
2.500
138,476
+0.28(+12.61%)
Sep 16, 2024
2.010
2.340
2.010
2.220
89,485
+0.18(+8.86%)
Sep 13, 2024
1.960
2.050
1.960
2.039
30,495
+0.08(+4.05%)
Sep 12, 2024
1.960
2.000
1.920
1.960
34,665
+0.00(+0.00%)
Sep 11, 2024
1.930
1.990
1.870
1.960
26,668
+0.02(+1.03%)
Sep 10, 2024
1.720
1.970
1.722
1.940
120,535
+0.20(+11.49%)
Sep 09, 2024
1.650
1.790
1.650
1.740
27,690
+0.06(+3.57%)
Sep 06, 2024
1.760
1.780
1.630
1.680
18,366
-0.08(-4.55%)
Sep 05, 2024
1.750
1.770
1.660
1.760
9,386
-0.04(-2.22%)
Sep 04, 2024
1.710
1.850
1.660
1.800
29,750
+0.04(+2.27%)
Sep 03, 2024
1.830
1.830
1.650
1.760
49,589
+0.03(+1.73%)
Aug 30, 2024
1.770
1.790
1.620
1.730
40,076
-0.10(-5.46%)
Aug 29, 2024
1.830
1.860
1.780
1.830
8,222
+0.01(+0.55%)
Aug 28, 2024
1.860
1.860
1.620
1.820
59,255
-0.08(-4.21%)
Aug 27, 2024
1.900
1.900
1.860
1.900
9,897
-0.05(-2.56%)
Aug 26, 2024
1.990
1.990
1.880
1.950
33,012
-0.01(-0.51%)
Aug 23, 2024
1.840
1.990
1.840
1.960
34,814
+0.11(+5.95%)
Aug 22, 2024
1.900
1.915
1.850
1.850
26,669
-0.05(-2.63%)
Aug 21, 2024
1.830
1.930
1.830
1.900
42,322
+0.04(+2.15%)
Aug 20, 2024
1.900
1.900
1.810
1.860
24,127
+0.00(+0.00%)
Aug 19, 2024
1.740
1.910
1.680
1.860
202,623
+0.14(+8.14%)
Aug 16, 2024
1.690
1.750
1.630
1.720
23,328
+0.06(+3.61%)
Aug 15, 2024
1.670
1.720
1.660
1.660
28,317
+0.02(+1.22%)
Aug 14, 2024
1.710
1.750
1.570
1.640
53,184
-0.11(-6.29%)
Aug 13, 2024
1.640
1.760
1.640
1.750
25,874
+0.08(+4.79%)
Aug 12, 2024
1.770
1.770
1.660
1.670
20,416
-0.10(-5.65%)
Aug 09, 2024
1.650
1.770
1.640
1.770
20,588
+0.09(+5.36%)
Aug 08, 2024
1.560
1.690
1.520
1.680
47,519
+0.12(+8.04%)
Aug 07, 2024
1.600
1.650
1.510
1.555
25,420
-0.04(-2.20%)
Aug 06, 2024
1.530
1.600
1.480
1.590
23,073
+0.05(+3.25%)
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%)
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
.