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

Btc Digital Ltd (NQ: METX )

2.030 UNCHANGED
Last Price Updated: 3:57 PM EDT, Sep 28, 2023 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 (%)
May 29, 2020 6246 6606 6096 6432 61 +180.00(+2.88%)
May 28, 2020 6162 6318 6102 6252 37 +102.00(+1.66%)
May 27, 2020 6192 6192 6102 6150 23 -108.00(-1.73%)
May 26, 2020 6222 6270 6072 6258 30 +42.00(+0.68%)
May 22, 2020 5856 6354 5856 6216 26 +300.00(+5.07%)
May 21, 2020 5778 5988 5724 5916 21 +156.00(+2.71%)
May 20, 2020 5652 5760 5436 5760 36 +24.00(+0.42%)
May 19, 2020 5592 5754 5562 5736 36 +264.00(+4.82%)
May 18, 2020 5598 5700 5364 5472 19 -198.00(-3.49%)
May 15, 2020 5640 5880 5538 5670 9 +84.00(+1.50%)
May 14, 2020 5640 6054 5580 5586 7 +42.00(+0.76%)
May 13, 2020 6360 6360 5544 5544 36 -666.00(-10.72%)
May 12, 2020 5940 6426 5940 6210 35 -6.00(-0.10%)
May 11, 2020 6546 6804 6084 6216 23 -156.00(-2.45%)
May 08, 2020 6690 6858 6192 6372 31 -276.00(-4.15%)
May 07, 2020 6630 7815 6570 6648 18 +234.00(+3.65%)
May 06, 2020 6570 6570 6060 6414 27 -234.00(-3.52%)
May 05, 2020 7056 7068 6648 6648 18 -437.46(-6.17%)
May 04, 2020 7200 7200 7014 7085 18 +125.64(+1.81%)
May 01, 2020 7116 7128 6852 6960 19 -180.18(-2.52%)
Apr 30, 2020 7140 7140 6990 7140 33 +0.00(+0.00%)
Apr 29, 2020 6954 7200 6936 7140 39 -12.00(-0.17%)
Apr 28, 2020 7194 7200 7080 7152 61 +18.00(+0.25%)
Apr 27, 2020 7014 7194 6954 7134 45 -66.00(-0.92%)
Apr 24, 2020 7500 7500 6936 7200 38 -252.00(-3.38%)
Apr 23, 2020 7536 7578 7200 7452 30 -78.00(-1.04%)
Apr 22, 2020 7602 7674 7500 7530 15 -168.00(-2.18%)
Apr 21, 2020 7560 7769 7524 7698 16 -42.00(-0.54%)
Apr 20, 2020 7566 7740 7440 7740 10 +90.00(+1.18%)
Apr 17, 2020 7800 7820 7415 7650 9 +90.00(+1.19%)
Apr 16, 2020 7032 7560 7032 7560 7 +138.00(+1.86%)
Apr 15, 2020 7260 7422 7260 7422 5 -1110.00(-13.01%)
Apr 14, 2020 7800 8580 7800 8532 4 +786.00(+10.15%)
Apr 13, 2020 7746 7746 7746 7746 0 +150.00(+1.97%)
Apr 09, 2020 7440 7596 7410 7596 7 -84.00(-1.09%)
Apr 08, 2020 7002 7680 6600 7680 15 +603.72(+8.53%)
Apr 07, 2020 7344 7344 6810 7076 9 -1437.72(-16.89%)
Apr 06, 2020 8430 8709 7272 8514 6 -366.00(-4.12%)
Apr 03, 2020 7830 8880 7830 8880 1 -240.00(-2.63%)
Apr 02, 2020 7218 9360 6930 9120 7 +420.00(+4.83%)
Apr 01, 2020 13794 13794 8700 8700 14 -5334.00(-38.01%)
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.