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 )

3.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 7.030 8.600 6.106 8.570 402,401 +1.49(+21.05%)
Jan 31, 2024 5.980 7.500 5.630 7.080 501,129 +1.49(+26.65%)
Jan 30, 2024 3.700 5.990 3.700 5.590 673,119 +1.82(+48.28%)
Jan 29, 2024 4.440 4.440 3.070 3.770 1,254,071 -0.81(-17.71%)
Jan 26, 2024 2.790 4.750 2.740 4.582 456,332 +1.79(+64.21%)
Jan 25, 2024 2.700 2.900 2.600 2.790 78,121 -0.15(-5.10%)
Jan 24, 2024 2.770 2.990 2.500 2.940 1,138,138 +0.45(+18.07%)
Jan 23, 2024 2.500 2.630 2.460 2.490 33,442 -0.01(-0.40%)
Jan 22, 2024 2.690 2.690 2.500 2.500 41,307 +0.00(+0.00%)
Jan 19, 2024 2.621 2.621 2.500 2.500 16,859 -0.12(-4.58%)
Jan 18, 2024 2.690 2.820 2.400 2.620 124,228 -0.30(-10.27%)
Jan 17, 2024 3.020 3.020 2.900 2.920 12,990 -0.20(-6.41%)
Jan 16, 2024 3.010 3.254 3.020 3.120 54,698 -0.23(-6.73%)
Jan 12, 2024 3.470 3.482 3.210 3.345 104,047 -0.15(-4.43%)
Jan 11, 2024 4.190 4.190 3.400 3.500 33,801 -0.10(-2.78%)
Jan 10, 2024 3.570 3.840 3.400 3.600 21,390 +0.00(+0.00%)
Jan 09, 2024 3.800 3.800 3.600 3.600 62,936 -0.23(-6.01%)
Jan 08, 2024 3.790 3.830 3.630 3.830 13,901 +0.02(+0.52%)
Jan 05, 2024 3.800 3.810 3.676 3.810 19,839 -0.17(-4.27%)
Jan 04, 2024 3.700 3.980 3.680 3.980 41,984 +0.07(+1.79%)
Jan 03, 2024 3.890 3.920 3.627 3.910 25,348 -0.10(-2.49%)
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.