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 (%)
Jun 30, 2023 2.110 2.150 1.980 2.043 32,512 +0.00(+0.17%)
Jun 29, 2023 1.920 2.070 1.920 2.040 9,588 +0.12(+6.25%)
Jun 28, 2023 1.960 2.060 1.904 1.920 46,920 -0.18(-8.57%)
Jun 27, 2023 2.000 2.250 1.925 2.100 58,999 +0.13(+6.35%)
Jun 26, 2023 2.000 2.044 1.710 1.975 34,133 -0.07(-3.21%)
Jun 23, 2023 2.100 2.216 1.860 2.040 99,309 -0.04(-1.93%)
Jun 22, 2023 1.700 2.200 1.650 2.080 299,233 +0.34(+19.55%)
Jun 21, 2023 1.500 1.890 1.410 1.740 399,020 +0.24(+16.00%)
Jun 20, 2023 1.360 1.520 1.360 1.500 90,329 +0.11(+7.91%)
Jun 16, 2023 1.380 1.460 1.360 1.390 15,222 +0.00(+0.00%)
Jun 15, 2023 1.390 1.440 1.330 1.390 29,784 -4.00(-74.19%)
May 08, 2023 6.405 6.405 5.229 5.385 10,782 -1.49(-21.62%)
May 05, 2023 5.517 7.140 5.094 6.870 8,808 +1.62(+30.86%)
May 04, 2023 5.187 5.250 4.812 5.250 5,435 +0.20(+3.86%)
May 03, 2023 5.247 5.247 4.950 5.055 905 +0.19(+4.01%)
May 02, 2023 4.515 5.163 4.515 4.860 3,643 +0.04(+0.81%)
May 01, 2023 5.541 5.541 4.653 4.821 9,770 -0.30(-5.91%)
Apr 28, 2023 5.607 5.607 4.800 5.124 4,842 +0.01(+0.29%)
Apr 27, 2023 6.000 6.000 5.100 5.109 10,345 -0.59(-10.37%)
Apr 26, 2023 6.300 7.200 5.430 5.700 23,466 -0.03(-0.47%)
Apr 25, 2023 6.420 6.600 5.193 5.727 2,372 -0.70(-10.84%)
Apr 24, 2023 6.360 6.423 6.000 6.423 977 -0.00(-0.05%)
Apr 21, 2023 6.705 6.705 6.213 6.426 824 -0.18(-2.72%)
Apr 20, 2023 6.450 7.050 6.450 6.606 680 -0.06(-0.86%)
Apr 19, 2023 7.461 7.461 6.600 6.663 915 -0.24(-3.43%)
Apr 18, 2023 7.197 7.632 6.900 6.900 651 +0.05(+0.70%)
Apr 17, 2023 6.765 7.101 6.546 6.852 897 +0.09(+1.29%)
Apr 14, 2023 7.167 7.533 6.000 6.765 3,114 -0.14(-1.96%)
Apr 13, 2023 8.100 8.100 6.828 6.900 3,652 -0.71(-9.27%)
Apr 12, 2023 8.700 8.700 7.245 7.605 1,335 +0.09(+1.20%)
Apr 11, 2023 7.800 8.397 7.203 7.515 5,737 +0.07(+0.97%)
Apr 10, 2023 7.425 7.875 7.227 7.443 167 -0.06(-0.76%)
Apr 06, 2023 8.400 8.625 7.425 7.500 677 -0.45(-5.66%)
Apr 05, 2023 9.060 9.060 7.377 7.950 1,903 +0.75(+10.42%)
Apr 04, 2023 8.481 8.481 6.900 7.200 2,031 -1.28(-15.10%)
Apr 03, 2023 8.400 8.481 8.388 8.481 542 +0.03(+0.32%)
Mar 31, 2023 8.694 8.694 8.103 8.454 592 -0.22(-2.49%)
Mar 30, 2023 8.580 8.700 8.400 8.670 551 -0.03(-0.34%)
Mar 29, 2023 8.400 8.922 8.400 8.700 304 +0.59(+7.33%)
Mar 28, 2023 9.000 9.129 8.103 8.106 908 -0.63(-7.24%)
Mar 27, 2023 9.900 9.900 8.178 8.739 1,246 -0.56(-6.03%)
Mar 24, 2023 8.730 9.888 8.730 9.300 1,128 +0.30(+3.33%)
Mar 23, 2023 9.372 11.40 7.803 9.000 12,493 +0.07(+0.81%)
Mar 22, 2023 9.000 9.600 8.103 8.928 5,814 -0.04(-0.40%)
Mar 21, 2023 8.700 8.982 8.265 8.964 2,499 +0.12(+1.39%)
Mar 20, 2023 7.800 8.841 7.800 8.841 5,783 +1.27(+16.76%)
Mar 17, 2023 8.094 8.097 6.177 7.572 6,806 -0.37(-4.68%)
Mar 16, 2023 6.900 7.950 6.861 7.944 2,070 +0.62(+8.52%)
Mar 15, 2023 7.500 7.968 6.600 7.320 2,726 -0.37(-4.80%)
Mar 14, 2023 7.200 8.076 7.200 7.689 219 +0.19(+2.52%)
Mar 13, 2023 7.440 8.100 7.350 7.500 6,146 -0.13(-1.73%)
Mar 10, 2023 7.221 8.163 7.035 7.632 988 -0.01(-0.16%)
Mar 09, 2023 7.248 8.247 5.913 7.644 4,590 +0.75(+10.83%)
Mar 08, 2023 6.900 6.903 6.660 6.897 816 -0.05(-0.73%)
Mar 07, 2023 7.383 7.533 6.660 6.948 1,256 -0.47(-6.35%)
Mar 06, 2023 7.410 8.094 7.410 7.419 1,128 +0.01(+0.16%)
Mar 03, 2023 7.500 7.998 6.207 7.407 2,613 -0.23(-3.02%)
Mar 02, 2023 7.500 8.400 7.500 7.638 1,234 +0.14(+1.84%)
Mar 01, 2023 7.872 8.403 6.930 7.500 1,375 -0.20(-2.53%)
Feb 28, 2023 8.151 8.394 7.689 7.695 1,827 -0.19(-2.47%)
Feb 27, 2023 8.964 8.964 7.512 7.890 861 -0.51(-6.07%)
Feb 24, 2023 8.616 9.024 7.503 8.400 2,233 -0.36(-4.11%)
Feb 23, 2023 9.057 9.138 8.700 8.760 1,950 +0.06(+0.69%)
Feb 22, 2023 8.979 9.297 8.250 8.700 2,369 +0.09(+1.01%)
Feb 21, 2023 9.000 9.000 8.550 8.613 1,928 -0.59(-6.39%)
Feb 17, 2023 9.285 9.900 9.003 9.201 1,024 -0.38(-4.01%)
Feb 16, 2023 9.237 10.15 8.853 9.585 4,695 +0.15(+1.56%)
Feb 15, 2023 9.600 9.600 8.448 9.438 2,596 +0.53(+5.89%)
Feb 14, 2023 9.000 9.567 8.400 8.913 1,633 -0.09(-1.00%)
Feb 13, 2023 10.17 10.17 9.000 9.003 2,283 -0.33(-3.57%)
Feb 10, 2023 9.900 10.29 9.303 9.336 1,850 -1.46(-13.56%)
Feb 09, 2023 11.40 11.81 10.80 10.80 4,230 -0.75(-6.49%)
Feb 08, 2023 12.54 12.60 10.80 11.55 13,307 -0.45(-3.75%)
Feb 07, 2023 9.000 12.00 8.403 12.00 10,445 +3.45(+40.35%)
Feb 06, 2023 8.100 8.700 7.872 8.550 18,627 +0.36(+4.43%)
Feb 03, 2023 7.500 8.370 7.500 8.187 4,940 +0.40(+5.08%)
Feb 02, 2023 7.800 8.700 7.203 7.791 11,917 +0.58(+8.03%)
Feb 01, 2023 7.188 7.569 6.921 7.212 4,953 +0.11(+1.52%)
Jan 31, 2023 6.900 8.034 6.900 7.104 4,965 +0.18(+2.64%)
Jan 30, 2023 7.800 8.940 6.903 6.921 12,934 -0.43(-5.88%)
Jan 27, 2023 7.653 8.400 7.116 7.353 11,030 -0.15(-1.96%)
Jan 26, 2023 6.900 7.500 6.519 7.500 14,694 +0.97(+14.78%)
Jan 25, 2023 6.891 6.891 6.330 6.534 1,525 -0.17(-2.59%)
Jan 24, 2023 7.200 7.230 6.315 6.708 3,322 -0.33(-4.65%)
Jan 23, 2023 6.900 7.380 6.600 7.035 7,953 +0.13(+1.91%)
Jan 20, 2023 7.311 7.311 6.603 6.903 2,789 +0.24(+3.65%)
Jan 19, 2023 6.450 7.197 6.180 6.660 6,201 +0.66(+11.00%)
Jan 18, 2023 7.500 7.500 5.940 6.000 9,419 -0.61(-9.26%)
Jan 17, 2023 7.350 7.800 6.330 6.612 28,449 -0.01(-0.18%)
Jan 13, 2023 6.300 7.554 6.000 6.624 17,541 +0.28(+4.35%)
Jan 12, 2023 5.517 6.585 5.280 6.348 40,970 +0.83(+15.13%)
Jan 11, 2023 5.520 5.640 5.160 5.514 4,011 +0.12(+2.17%)
Jan 10, 2023 5.130 5.457 5.100 5.397 5,456 +0.10(+1.87%)
Jan 09, 2023 4.800 5.364 4.800 5.298 2,217 +0.56(+11.77%)
Jan 06, 2023 5.100 5.508 4.740 4.740 7,871 -0.66(-12.17%)
Jan 05, 2023 5.400 5.709 5.307 5.397 2,720 -0.01(-0.11%)
Jan 04, 2023 5.106 6.357 4.953 5.403 9,193 +0.30(+5.88%)
Jan 03, 2023 5.283 5.460 4.806 5.103 2,679 -0.18(-3.41%)
Dec 30, 2022 5.607 5.610 5.250 5.283 1,614 -0.47(-8.14%)
Dec 29, 2022 5.199 5.817 5.196 5.751 2,265 +0.53(+10.17%)
Dec 28, 2022 5.181 5.823 5.124 5.220 2,659 -0.12(-2.25%)
Dec 27, 2022 4.560 5.364 4.500 5.340 15,554 +0.44(+9.07%)
Dec 23, 2022 5.277 5.277 4.800 4.896 1,656 -0.13(-2.68%)
Dec 22, 2022 5.040 5.091 5.016 5.031 398 +0.18(+3.71%)
Dec 21, 2022 5.298 5.298 4.800 4.851 1,174 -0.22(-4.32%)
Dec 20, 2022 5.400 5.400 4.650 5.070 1,633 +0.21(+4.39%)
Dec 19, 2022 5.400 5.400 4.803 4.857 1,040 -0.31(-5.98%)
Dec 16, 2022 5.718 5.721 5.040 5.166 4,918 -0.54(-9.42%)
Dec 15, 2022 6.600 6.744 5.703 5.703 1,880 -0.60(-9.48%)
Dec 14, 2022 6.900 6.990 6.300 6.300 1,156 -0.60(-8.70%)
Dec 13, 2022 7.098 7.677 6.600 6.900 1,356 -0.60(-8.00%)
Dec 12, 2022 7.500 7.575 6.888 7.500 343 +0.03(+0.36%)
Dec 09, 2022 6.600 7.761 6.600 7.473 1,257 -0.03(-0.36%)
Dec 08, 2022 7.857 7.857 6.603 7.500 4,187 +0.31(+4.30%)
Dec 07, 2022 8.400 8.400 6.900 7.191 1,634 -0.88(-10.86%)
Dec 06, 2022 8.931 8.931 7.500 8.067 2,923 -0.18(-2.22%)
Dec 05, 2022 8.100 8.952 7.707 8.250 2,678 +0.62(+8.10%)
Dec 02, 2022 7.206 7.800 7.065 7.632 2,972 +0.28(+3.84%)
Dec 01, 2022 7.050 7.440 6.627 7.350 4,055 +0.45(+6.52%)
Nov 30, 2022 7.290 7.581 6.600 6.900 3,262 +0.22(+3.32%)
Nov 29, 2022 6.000 7.290 5.913 6.678 6,363 +0.86(+14.80%)
Nov 28, 2022 5.250 6.000 5.250 5.817 3,985 +0.57(+10.86%)
Nov 25, 2022 5.106 5.250 5.103 5.247 720 +0.15(+2.88%)
Nov 23, 2022 4.968 5.106 4.503 5.100 4,449 +0.15(+3.03%)
Nov 22, 2022 5.046 5.091 4.500 4.950 4,936 +0.14(+3.00%)
Nov 21, 2022 5.088 5.550 4.500 4.806 2,975 +0.45(+10.41%)
Nov 18, 2022 6.510 6.591 4.260 4.353 6,337 -1.85(-29.80%)
Nov 17, 2022 6.711 7.149 6.150 6.201 622 -0.19(-3.00%)
Nov 16, 2022 7.200 7.200 6.330 6.393 2,135 +0.09(+1.38%)
Nov 15, 2022 7.650 7.650 6.000 6.306 601 -0.46(-6.74%)
Nov 14, 2022 6.450 7.218 6.306 6.762 1,482 +0.46(+7.33%)
Nov 11, 2022 6.336 6.510 6.000 6.300 631 -0.08(-1.32%)
Nov 10, 2022 6.537 6.537 6.300 6.384 1,071 -0.15(-2.30%)
Nov 09, 2022 7.791 7.791 6.090 6.534 754 +0.23(+3.62%)
Nov 08, 2022 6.900 7.167 6.030 6.306 652 -0.53(-7.77%)
Nov 07, 2022 5.871 6.849 5.871 6.837 914 -0.01(-0.18%)
Nov 04, 2022 8.634 8.634 6.603 6.849 1,067 -0.05(-0.78%)
Nov 03, 2022 8.631 8.631 6.480 6.903 1,219 +0.56(+8.79%)
Nov 02, 2022 7.500 8.280 6.345 6.345 1,724 -1.46(-18.69%)
Nov 01, 2022 7.500 7.875 7.533 7.803 709 -0.01(-0.19%)
Oct 31, 2022 8.157 8.400 7.812 7.818 356 +0.05(+0.62%)
Oct 28, 2022 7.500 7.875 7.500 7.770 1,558 +0.11(+1.41%)
Oct 27, 2022 8.010 8.010 7.332 7.662 758 -0.14(-1.77%)
Oct 26, 2022 7.500 8.322 7.500 7.800 230 -0.26(-3.27%)
Oct 25, 2022 7.875 8.268 7.260 8.064 2,445 +0.80(+11.07%)
Oct 24, 2022 8.160 8.634 7.260 7.260 2,556 -0.91(-11.09%)
Oct 21, 2022 8.406 8.694 8.103 8.166 1,615 -1.43(-14.94%)
Oct 20, 2022 9.600 10.20 7.938 9.600 1,342 +0.30(+3.19%)
Oct 19, 2022 8.103 9.702 8.100 9.303 998 +1.05(+12.76%)
Oct 18, 2022 9.126 10.20 6.300 8.250 3,448 -0.86(-9.39%)
Oct 17, 2022 8.154 9.348 7.503 9.105 789 +0.71(+8.39%)
Oct 14, 2022 9.048 9.048 8.400 8.400 204 -0.29(-3.38%)
Oct 13, 2022 8.628 9.000 8.400 8.694 1,483 -1.12(-11.38%)
Oct 12, 2022 7.692 9.810 7.224 9.810 4,321 +1.41(+16.79%)
Oct 11, 2022 9.300 10.46 5.130 8.400 7,233 -0.91(-9.76%)
Oct 10, 2022 9.390 9.831 8.100 9.309 841 -0.04(-0.45%)
Oct 07, 2022 9.363 9.885 9.303 9.351 3,333 -0.25(-2.62%)
Oct 06, 2022 10.71 10.71 9.597 9.603 629 -0.29(-2.97%)
Oct 05, 2022 11.36 11.36 9.360 9.897 5,980 -0.91(-8.39%)
Oct 04, 2022 10.56 11.65 10.50 10.80 4,400 -0.42(-3.72%)
Oct 03, 2022 11.34 11.97 10.56 11.22 1,445 -0.45(-3.83%)
Sep 30, 2022 11.28 11.83 11.09 11.67 278 +0.64(+5.85%)
Sep 29, 2022 10.97 11.40 10.56 11.02 692 -0.26(-2.29%)
Sep 28, 2022 11.85 11.85 11.10 11.28 210 +0.30(+2.73%)
Sep 27, 2022 11.10 11.96 10.98 10.98 2,752 -0.87(-7.34%)
Sep 26, 2022 11.04 11.96 10.98 11.85 1,201 +0.81(+7.34%)
Sep 23, 2022 11.40 11.98 11.01 11.04 2,855 -0.66(-5.64%)
Sep 22, 2022 12.15 12.90 11.41 11.70 2,714 -0.17(-1.42%)
Sep 21, 2022 11.70 12.20 11.10 11.87 3,084 +0.22(+1.93%)
Sep 20, 2022 12.00 11.98 11.56 11.64 543 -0.67(-5.48%)
Sep 19, 2022 12.34 12.75 11.70 12.32 4,096 -0.88(-6.66%)
Sep 16, 2022 11.84 13.20 11.70 13.20 2,849 +1.21(+10.11%)
Sep 15, 2022 11.55 12.00 11.55 11.98 1,421 -0.02(-0.13%)
Sep 14, 2022 12.15 12.15 11.55 12.00 1,112 +0.00(+0.00%)
Sep 13, 2022 11.70 12.28 11.45 12.00 2,429 +0.30(+2.54%)
Sep 12, 2022 11.16 12.30 11.16 11.70 1,899 +0.20(+1.69%)
Sep 09, 2022 11.10 12.00 10.96 11.51 11,052 +0.10(+0.87%)
Sep 08, 2022 12.30 12.60 11.41 11.41 1,768 -0.59(-4.95%)
Sep 07, 2022 11.40 12.30 11.26 12.00 928 +0.60(+5.29%)
Sep 06, 2022 12.00 12.30 10.95 11.40 1,562 -0.38(-3.23%)
Sep 02, 2022 12.00 12.00 11.40 11.78 1,783 -0.19(-1.58%)
Sep 01, 2022 12.30 12.30 11.58 11.97 2,376 +0.39(+3.37%)
Aug 31, 2022 11.40 11.70 11.34 11.58 2,386 +0.67(+6.10%)
Aug 30, 2022 11.40 11.40 10.32 10.91 2,198 -0.25(-2.20%)
Aug 29, 2022 11.40 11.40 10.95 11.16 1,940 +0.36(+3.33%)
Aug 26, 2022 11.92 14.97 10.20 10.80 39,016 -1.20(-10.00%)
Aug 25, 2022 11.40 12.09 11.34 12.00 2,000 +0.00(+0.00%)
Aug 24, 2022 11.53 12.00 10.80 12.00 3,351 +0.59(+5.21%)
Aug 23, 2022 10.83 11.70 10.65 11.41 1,902 +0.16(+1.39%)
Aug 22, 2022 11.10 11.40 10.68 11.25 3,350 -0.05(-0.45%)
Aug 19, 2022 11.04 11.55 11.04 11.30 1,458 -0.05(-0.42%)
Aug 18, 2022 11.10 11.40 11.17 11.35 858 -0.05(-0.45%)
Aug 17, 2022 11.34 11.62 11.10 11.40 4,486 +0.00(+0.00%)
Aug 16, 2022 11.61 11.80 11.22 11.40 2,967 -0.27(-2.29%)
Aug 15, 2022 11.41 12.00 11.13 11.67 5,855 +0.03(+0.23%)
Aug 12, 2022 12.00 12.15 11.40 11.64 3,199 -0.04(-0.36%)
Aug 11, 2022 12.00 12.00 11.67 11.68 2,385 -0.02(-0.15%)
Aug 10, 2022 11.78 12.00 11.58 11.70 3,036 +0.09(+0.80%)
Aug 09, 2022 11.85 11.98 10.91 11.61 1,419 -0.33(-2.74%)
Aug 08, 2022 12.30 12.30 11.44 11.93 6,305 -0.61(-4.86%)
Aug 05, 2022 11.40 12.90 11.40 12.54 24,183 +0.72(+6.06%)
Aug 04, 2022 10.79 12.45 10.35 11.83 37,218 +1.64(+16.11%)
Aug 03, 2022 11.40 11.40 9.939 10.19 9,423 -0.38(-3.55%)
Aug 02, 2022 11.40 11.84 10.53 10.56 8,409 -0.39(-3.54%)
Aug 01, 2022 11.70 12.33 10.80 10.95 11,746 -0.67(-5.76%)
Jul 29, 2022 11.45 12.28 11.45 11.62 5,861 +0.17(+1.49%)
Jul 28, 2022 13.70 13.70 11.43 11.45 12,805 -1.16(-9.23%)
Jul 27, 2022 12.00 12.90 11.99 12.61 2,428 +0.49(+4.03%)
Jul 26, 2022 12.60 12.69 11.55 12.12 5,289 -0.12(-0.98%)
Jul 25, 2022 12.30 12.60 12.18 12.24 3,518 -0.36(-2.86%)
Jul 22, 2022 12.30 12.87 12.03 12.60 7,820 +0.00(+0.02%)
Jul 21, 2022 12.53 12.60 12.00 12.60 5,546 +0.04(+0.31%)
Jul 20, 2022 13.21 14.10 12.33 12.56 22,910 -0.65(-4.91%)
Jul 19, 2022 12.75 13.84 12.15 13.21 29,616 +0.69(+5.54%)
Jul 18, 2022 12.30 15.30 12.20 12.51 10,249 +0.30(+2.46%)
Jul 15, 2022 11.93 12.30 11.93 12.21 1,198 -0.08(-0.68%)
Jul 14, 2022 11.40 12.90 11.14 12.30 6,882 +0.30(+2.48%)
Jul 13, 2022 12.60 12.60 11.73 12.00 4,758 -0.51(-4.08%)
Jul 12, 2022 12.20 12.90 12.20 12.51 4,092 +0.36(+2.99%)
Jul 11, 2022 12.58 12.58 11.88 12.15 2,618 -0.45(-3.60%)
Jul 08, 2022 12.33 13.20 12.33 12.60 8,029 +0.01(+0.05%)
Jul 07, 2022 12.60 12.90 12.49 12.59 7,606 +0.27(+2.17%)
Jul 06, 2022 12.61 13.26 12.30 12.33 7,381 -1.12(-8.32%)
Jul 05, 2022 13.08 14.07 12.63 13.45 7,349 +0.28(+2.10%)
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.