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 )

3.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
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.