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 )

2.810 +0.150 (+5.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 29, 2023 3.830 4.150 3.620 4.150 60,096 +0.30(+7.79%)
Dec 28, 2023 3.300 3.865 3.300 3.850 24,838 +0.11(+2.94%)
Dec 27, 2023 3.990 3.990 3.334 3.740 89,171 +0.09(+2.47%)
Dec 26, 2023 4.120 4.120 3.510 3.650 499,471 -0.47(-11.41%)
Dec 22, 2023 3.990 4.130 3.880 4.120 46,073 +0.29(+7.57%)
Dec 21, 2023 3.980 4.000 3.750 3.830 107,654 -0.18(-4.49%)
Dec 20, 2023 4.000 4.270 3.640 4.010 47,152 -0.01(-0.25%)
Dec 19, 2023 4.400 4.400 4.000 4.020 29,817 +0.00(+0.00%)
Dec 18, 2023 4.570 4.660 3.990 4.020 32,363 -0.64(-13.73%)
Dec 15, 2023 4.990 4.990 4.520 4.660 16,369 -0.33(-6.61%)
Dec 14, 2023 4.900 4.990 4.580 4.990 24,631 -0.03(-0.60%)
Dec 13, 2023 4.740 5.020 3.990 5.020 31,418 +0.25(+5.24%)
Dec 12, 2023 4.710 4.980 4.600 4.770 45,078 -0.17(-3.44%)
Dec 11, 2023 5.100 5.100 4.740 4.940 30,277 -0.21(-4.08%)
Dec 08, 2023 5.030 5.228 4.910 5.150 29,486 +0.15(+3.00%)
Dec 07, 2023 5.230 5.230 4.880 5.000 155,309 -0.20(-3.85%)
Dec 06, 2023 5.050 5.380 4.970 5.200 74,049 +0.30(+6.12%)
Dec 05, 2023 4.800 5.490 4.700 4.900 107,411 +0.32(+6.99%)
Dec 04, 2023 4.190 4.580 3.520 4.580 164,778 +0.39(+9.42%)
Dec 01, 2023 4.380 4.380 3.600 4.186 127,611 -0.41(-9.01%)
Nov 30, 2023 4.950 5.270 4.580 4.600 103,555 -0.47(-9.27%)
Nov 29, 2023 5.160 5.350 4.470 5.070 94,039 +0.01(+0.20%)
Nov 28, 2023 4.450 5.090 4.390 5.060 223,978 +0.77(+17.95%)
Nov 27, 2023 3.770 4.600 3.660 4.290 145,153 +0.65(+17.86%)
Nov 24, 2023 3.390 3.645 3.340 3.640 70,444 +0.30(+8.98%)
Nov 22, 2023 3.320 3.390 2.900 3.340 48,527 +0.10(+3.09%)
Nov 21, 2023 2.940 3.240 2.745 3.240 76,044 +0.37(+12.89%)
Nov 20, 2023 2.350 2.970 2.240 2.870 479,336 +0.41(+16.67%)
Nov 17, 2023 2.480 2.500 2.277 2.460 36,681 -0.07(-2.77%)
Nov 16, 2023 2.480 2.530 2.427 2.530 30,620 -0.07(-2.69%)
Nov 15, 2023 2.550 2.600 2.304 2.600 71,096 +0.03(+1.17%)
Nov 14, 2023 2.550 2.620 2.310 2.570 739,425 +0.02(+0.78%)
Nov 13, 2023 2.320 2.580 2.160 2.550 645,569 +0.32(+14.34%)
Nov 10, 2023 1.900 2.700 1.898 2.230 562,460 +0.34(+17.99%)
Nov 09, 2023 1.690 2.030 1.680 1.890 96,349 +0.26(+15.96%)
Nov 08, 2023 1.540 1.670 1.500 1.630 27,876 +0.15(+10.14%)
Nov 07, 2023 1.450 1.515 1.440 1.480 4,153 -0.01(-0.67%)
Nov 06, 2023 1.501 1.535 1.489 1.490 7,490 +0.01(+0.68%)
Nov 03, 2023 1.530 1.535 1.461 1.480 5,459 +0.03(+2.06%)
Nov 02, 2023 1.520 1.520 1.450 1.450 7,855 +0.03(+2.12%)
Nov 01, 2023 1.460 1.464 1.420 1.420 4,416 -0.04(-2.74%)
Oct 31, 2023 1.530 1.550 1.400 1.460 5,493 -0.07(-4.58%)
Oct 30, 2023 1.550 1.639 1.530 1.530 5,007 +0.04(+2.68%)
Oct 27, 2023 1.550 1.610 1.420 1.490 2,416 -0.01(-0.67%)
Oct 26, 2023 1.530 1.560 1.500 1.500 12,001 -0.03(-1.96%)
Oct 25, 2023 1.690 1.690 1.530 1.530 7,430 -0.19(-11.07%)
Oct 24, 2023 1.680 1.810 1.615 1.720 43,311 +0.12(+7.53%)
Oct 23, 2023 1.420 1.630 1.420 1.600 3,721 +0.13(+8.84%)
Oct 20, 2023 1.480 1.500 1.330 1.470 9,282 +0.04(+2.80%)
Oct 19, 2023 1.390 1.450 1.350 1.430 2,448 +0.00(+0.00%)
Oct 18, 2023 1.410 1.440 1.340 1.430 2,972 -0.03(-2.05%)
Oct 17, 2023 1.530 1.530 1.400 1.460 2,858 +0.03(+2.10%)
Oct 16, 2023 1.495 1.521 1.429 1.430 6,157 -0.04(-2.72%)
Oct 13, 2023 1.520 1.540 1.460 1.470 1,501 -0.05(-3.08%)
Oct 12, 2023 1.500 1.570 1.490 1.517 1,183 -0.00(-0.22%)
Oct 11, 2023 1.530 1.530 1.490 1.520 4,061 +0.02(+1.33%)
Oct 10, 2023 1.470 1.520 1.470 1.500 7,336 -0.02(-1.32%)
Oct 09, 2023 1.430 1.520 1.430 1.520 6,026 +0.02(+1.34%)
Oct 06, 2023 1.440 1.580 1.437 1.500 14,456 -0.02(-1.32%)
Oct 05, 2023 1.500 1.520 1.332 1.520 4,329 -0.02(-1.30%)
Oct 04, 2023 1.480 1.560 1.480 1.540 1,943 +0.01(+0.65%)
Oct 03, 2023 1.530 1.550 1.408 1.530 3,331 -0.02(-1.29%)
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.