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 )

3.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 +0.00(+0.00%)
Jun 14, 2023 1.310 1.458 1.310 1.390 23,874 +0.06(+4.51%)
Jun 13, 2023 1.390 1.430 1.310 1.330 17,612 -0.03(-2.21%)
Jun 12, 2023 1.280 1.500 1.280 1.360 25,460 +0.07(+5.43%)
Jun 09, 2023 1.270 1.360 1.270 1.290 37,093 +0.03(+2.38%)
Jun 08, 2023 1.390 1.514 1.250 1.260 60,777 -0.08(-5.97%)
Jun 07, 2023 1.420 1.580 1.320 1.340 44,284 -0.12(-8.22%)
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 +0.08(+4.17%)
May 26, 2023 2.100 2.397 1.989 2.016 60,375 -0.09(-4.14%)
May 25, 2023 2.211 2.265 1.782 2.103 93,425 -0.43(-17.14%)
May 24, 2023 2.970 2.970 2.214 2.538 90,483 -0.42(-14.11%)
May 23, 2023 3.600 3.570 2.850 2.955 75,046 -0.63(-17.64%)
May 22, 2023 3.798 4.470 3.450 3.588 38,564 -0.88(-19.73%)
May 19, 2023 4.212 4.500 3.666 4.470 2,141 +0.18(+4.27%)
May 18, 2023 4.200 4.725 4.200 4.287 3,806 -0.05(-1.24%)
May 17, 2023 4.380 4.434 4.242 4.341 3,058 -0.12(-2.76%)
May 16, 2023 4.500 4.500 4.425 4.464 1,864 -0.00(-0.07%)
May 15, 2023 4.920 4.920 4.365 4.467 3,935 -0.45(-9.21%)
May 12, 2023 5.040 5.040 4.290 4.920 6,891 -0.18(-3.53%)
May 11, 2023 5.220 5.238 5.010 5.100 1,257 +0.00(+0.00%)
May 10, 2023 5.484 5.484 4.950 5.100 2,922 +0.00(+0.00%)
May 09, 2023 5.100 5.403 5.097 5.100 10,162 -0.29(-5.29%)
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%)
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.