Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

2.930 +0.020 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 2.940 3.050 2.860 2.930 45,749 +0.02(+0.69%)
Apr 16, 2024 2.640 2.950 2.570 2.910 130,709 +0.25(+9.40%)
Apr 15, 2024 2.850 3.073 2.660 2.660 56,464 -0.26(-8.90%)
Apr 12, 2024 2.900 3.180 2.900 2.920 157,658 -0.29(-9.03%)
Apr 11, 2024 3.120 3.490 3.120 3.210 34,601 +0.02(+0.63%)
Apr 10, 2024 3.200 3.286 3.020 3.190 64,734 -0.01(-0.31%)
Apr 09, 2024 3.340 3.510 3.180 3.200 54,934 -0.29(-8.31%)
Apr 08, 2024 3.670 3.730 3.310 3.490 493,929 -0.63(-15.29%)
Apr 05, 2024 3.820 4.300 3.820 4.120 239,107 +0.25(+6.46%)
Apr 04, 2024 3.940 4.090 3.800 3.870 66,757 -0.08(-2.03%)
Apr 03, 2024 3.930 4.020 3.860 3.950 22,545 -0.07(-1.74%)
Apr 02, 2024 3.990 4.100 3.680 4.020 218,431 +0.18(+4.82%)
Apr 01, 2024 4.000 4.190 3.750 3.835 365,706 -0.17(-4.36%)
Mar 28, 2024 3.950 4.240 3.880 4.010 133,422 +0.01(+0.25%)
Mar 27, 2024 5.180 5.215 3.900 4.000 407,449 -1.26(-23.95%)
Mar 26, 2024 5.360 5.575 5.160 5.260 29,183 -0.13(-2.41%)
Mar 25, 2024 5.590 5.963 5.350 5.390 199,506 -0.20(-3.58%)
Mar 22, 2024 5.460 5.880 5.430 5.590 148,368 -0.30(-5.09%)
Mar 21, 2024 5.500 6.035 5.185 5.890 189,813 +0.41(+7.48%)
Mar 20, 2024 5.280 5.520 5.090 5.480 113,874 +0.25(+4.78%)
Mar 19, 2024 5.480 5.693 5.190 5.230 83,074 -0.31(-5.60%)
Mar 18, 2024 4.500 5.660 4.500 5.540 357,607 +1.00(+22.03%)
Mar 15, 2024 4.560 4.800 4.500 4.540 85,185 -0.11(-2.37%)
Mar 14, 2024 3.900 4.700 3.900 4.650 515,869 +0.75(+19.23%)
Mar 13, 2024 4.500 4.550 3.850 3.900 846,699 -1.38(-26.14%)
Mar 12, 2024 4.500 5.290 4.500 5.280 196,245 +0.53(+11.16%)
Mar 11, 2024 4.340 4.750 4.150 4.750 124,044 +0.83(+21.17%)
Mar 08, 2024 4.190 4.200 3.850 3.920 337,522 -0.14(-3.45%)
Mar 07, 2024 3.810 4.100 3.650 4.060 873,441 +0.35(+9.43%)
Mar 06, 2024 3.950 4.920 3.600 3.710 1,282,969 -0.30(-7.48%)
Mar 05, 2024 3.900 4.200 3.800 4.010 161,395 +0.08(+2.04%)
Mar 04, 2024 5.600 5.700 3.760 3.930 1,837,384 -1.80(-31.41%)
Mar 01, 2024 5.500 5.889 5.400 5.730 328,912 +0.12(+2.14%)
Feb 29, 2024 5.560 5.680 5.143 5.610 122,324 +0.01(+0.18%)
Feb 28, 2024 5.570 5.850 5.160 5.600 547,101 -0.44(-7.28%)
Feb 27, 2024 6.000 6.100 5.680 6.040 521,941 +0.11(+1.85%)
Feb 26, 2024 5.980 6.390 4.800 5.930 2,760,651 -0.26(-4.20%)
Feb 23, 2024 5.580 6.250 5.180 6.190 1,693,657 +1.22(+24.55%)
Feb 22, 2024 5.510 5.790 4.820 4.970 1,451,177 -0.34(-6.40%)
Feb 21, 2024 5.510 5.800 5.200 5.310 637,712 -0.42(-7.33%)
Feb 20, 2024 5.520 6.080 5.310 5.730 949,609 +0.10(+1.78%)
Feb 16, 2024 4.600 5.900 4.370 5.630 1,501,116 +1.49(+35.99%)
Feb 15, 2024 5.000 5.555 4.040 4.140 623,769 -0.79(-16.02%)
Feb 14, 2024 5.000 5.160 4.830 4.930 949,428 +0.03(+0.61%)
Feb 13, 2024 4.800 5.200 4.550 4.900 369,872 +0.00(+0.00%)
Feb 12, 2024 5.000 5.420 4.830 4.900 1,888,705 -0.25(-4.85%)
Feb 09, 2024 4.980 5.230 4.770 5.150 255,876 +0.28(+5.75%)
Feb 08, 2024 5.400 5.700 4.800 4.870 332,254 -0.21(-4.13%)
Feb 07, 2024 5.130 5.700 4.810 5.080 317,987 -0.37(-6.79%)
Feb 06, 2024 5.610 7.750 3.550 5.450 1,220,045 -0.24(-4.22%)
Feb 05, 2024 9.060 9.060 5.690 5.690 1,392,885 -3.66(-39.14%)
Feb 02, 2024 8.960 9.710 8.200 9.350 369,556 +0.78(+9.10%)
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.