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 )

1.460 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Jun 06, 2023 1.750 1.810 1.460 1.460 119,590 -0.33(-18.44%)
Jun 05, 2023 2.110 2.110 1.750 1.790 63,264 -0.22(-10.95%)
Jun 02, 2023 2.400 2.400 2.010 2.010 91,427 -0.36(-15.19%)
Jun 01, 2023 2.150 2.490 2.000 2.370 101,775 +0.16(+7.24%)
May 31, 2023 2.180 2.310 1.960 2.210 89,220 +0.11(+5.24%)
May 30, 2023 3.000 3.000 1.800 2.100 387,692 +2.03(+3025.00%)
May 26, 2023 0.0700 0.0799 0.0663 0.0672 1,811,269 -0.00(-4.14%)
May 25, 2023 0.0737 0.0755 0.0594 0.0701 2,802,751 -0.01(-17.14%)
May 24, 2023 0.0990 0.0990 0.0738 0.0846 2,714,490 -0.01(-14.11%)
May 23, 2023 0.1200 0.1190 0.0950 0.0985 2,251,386 -0.02(-17.64%)
May 22, 2023 0.1266 0.1490 0.1150 0.1196 1,156,940 -0.03(-19.73%)
May 19, 2023 0.1404 0.1500 0.1222 0.1490 64,233 +0.01(+4.27%)
May 18, 2023 0.1400 0.1575 0.1400 0.1429 114,188 -0.00(-1.24%)
May 17, 2023 0.1460 0.1478 0.1414 0.1447 91,763 -0.00(-2.76%)
May 16, 2023 0.1500 0.1500 0.1475 0.1488 55,939 -0.00(-0.07%)
May 15, 2023 0.1640 0.1640 0.1455 0.1489 118,074 -0.02(-9.21%)
May 12, 2023 0.1680 0.1680 0.1430 0.1640 206,739 -0.01(-3.53%)
May 11, 2023 0.1740 0.1746 0.1670 0.1700 37,731 +0.00(+0.00%)
May 10, 2023 0.1828 0.1828 0.1650 0.1700 87,686 +0.00(+0.00%)
May 09, 2023 0.1700 0.1801 0.1699 0.1700 304,872 -0.01(-5.29%)
May 08, 2023 0.2135 0.2135 0.1743 0.1795 323,465 -0.05(-21.62%)
May 05, 2023 0.1839 0.2380 0.1698 0.2290 264,267 +0.05(+30.86%)
May 04, 2023 0.1729 0.1750 0.1604 0.1750 163,056 +0.01(+3.86%)
May 03, 2023 0.1749 0.1749 0.1650 0.1685 27,167 +0.01(+4.01%)
May 02, 2023 0.1505 0.1721 0.1505 0.1620 109,314 +0.00(+0.81%)
May 01, 2023 0.1847 0.1847 0.1551 0.1607 293,105 -0.01(-5.91%)
Apr 28, 2023 0.1869 0.1869 0.1600 0.1708 145,278 +0.00(+0.29%)
Apr 27, 2023 0.2000 0.2000 0.1700 0.1703 310,361 -0.02(-10.37%)
Apr 26, 2023 0.2100 0.2400 0.1810 0.1900 703,997 -0.00(-0.47%)
Apr 25, 2023 0.2140 0.2200 0.1731 0.1909 71,170 -0.02(-10.84%)
Apr 24, 2023 0.2120 0.2141 0.2000 0.2141 29,326 -0.00(-0.05%)
Apr 21, 2023 0.2235 0.2235 0.2071 0.2142 24,729 -0.01(-2.72%)
Apr 20, 2023 0.2150 0.2350 0.2150 0.2202 20,418 -0.00(-0.86%)
Apr 19, 2023 0.2487 0.2487 0.2200 0.2221 27,478 -0.01(-3.43%)
Apr 18, 2023 0.2399 0.2544 0.2300 0.2300 19,547 +0.00(+0.70%)
Apr 17, 2023 0.2255 0.2367 0.2182 0.2284 26,914 +0.00(+1.29%)
Apr 14, 2023 0.2389 0.2511 0.2000 0.2255 93,424 -0.00(-1.96%)
Apr 13, 2023 0.2700 0.2700 0.2276 0.2300 109,577 -0.02(-9.27%)
Apr 12, 2023 0.2900 0.2900 0.2415 0.2535 40,078 +0.00(+1.20%)
Apr 11, 2023 0.2600 0.2799 0.2401 0.2505 172,122 +0.00(+0.97%)
Apr 10, 2023 0.2475 0.2625 0.2409 0.2481 5,021 -0.00(-0.76%)
Apr 06, 2023 0.2800 0.2875 0.2475 0.2500 20,332 -0.02(-5.66%)
Apr 05, 2023 0.3020 0.3020 0.2459 0.2650 57,101 +0.03(+10.42%)
Apr 04, 2023 0.2827 0.2827 0.2300 0.2400 60,936 -0.04(-15.10%)
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.