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 -0.020 (-0.51%)
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, 2023 4.950 5.270 4.580 4.600 103,555 -0.47(-9.27%)
Nov 29, 2023 5.160 5.350 4.470 5.070 94,039 +0.01(+0.20%)
Nov 28, 2023 4.450 5.090 4.390 5.060 223,978 +0.77(+17.95%)
Nov 27, 2023 3.770 4.600 3.660 4.290 145,153 +0.65(+17.86%)
Nov 24, 2023 3.390 3.645 3.340 3.640 70,444 +0.30(+8.98%)
Nov 22, 2023 3.320 3.390 2.900 3.340 48,527 +0.10(+3.09%)
Nov 21, 2023 2.940 3.240 2.745 3.240 76,044 +0.37(+12.89%)
Nov 20, 2023 2.350 2.970 2.240 2.870 479,336 +0.41(+16.67%)
Nov 17, 2023 2.480 2.500 2.277 2.460 36,681 -0.07(-2.77%)
Nov 16, 2023 2.480 2.530 2.427 2.530 30,620 -0.07(-2.69%)
Nov 15, 2023 2.550 2.600 2.304 2.600 71,096 +0.03(+1.17%)
Nov 14, 2023 2.550 2.620 2.310 2.570 739,425 +0.02(+0.78%)
Nov 13, 2023 2.320 2.580 2.160 2.550 645,569 +0.32(+14.34%)
Nov 10, 2023 1.900 2.700 1.898 2.230 562,460 +0.34(+17.99%)
Nov 09, 2023 1.690 2.030 1.680 1.890 96,349 +0.26(+15.96%)
Nov 08, 2023 1.540 1.670 1.500 1.630 27,876 +0.15(+10.14%)
Nov 07, 2023 1.450 1.515 1.440 1.480 4,153 -0.01(-0.67%)
Nov 06, 2023 1.501 1.535 1.489 1.490 7,490 +0.01(+0.68%)
Nov 03, 2023 1.530 1.535 1.461 1.480 5,459 +0.03(+2.06%)
Nov 02, 2023 1.520 1.520 1.450 1.450 7,855 +0.03(+2.12%)
Nov 01, 2023 1.460 1.464 1.420 1.420 4,416 -0.04(-2.74%)
Oct 31, 2023 1.530 1.550 1.400 1.460 5,493 -0.07(-4.58%)
Oct 30, 2023 1.550 1.639 1.530 1.530 5,007 +0.04(+2.68%)
Oct 27, 2023 1.550 1.610 1.420 1.490 2,416 -0.01(-0.67%)
Oct 26, 2023 1.530 1.560 1.500 1.500 12,001 -0.03(-1.96%)
Oct 25, 2023 1.690 1.690 1.530 1.530 7,430 -0.19(-11.07%)
Oct 24, 2023 1.680 1.810 1.615 1.720 43,311 +0.12(+7.53%)
Oct 23, 2023 1.420 1.630 1.420 1.600 3,721 +0.13(+8.84%)
Oct 20, 2023 1.480 1.500 1.330 1.470 9,282 +0.04(+2.80%)
Oct 19, 2023 1.390 1.450 1.350 1.430 2,448 +0.00(+0.00%)
Oct 18, 2023 1.410 1.440 1.340 1.430 2,972 -0.03(-2.05%)
Oct 17, 2023 1.530 1.530 1.400 1.460 2,858 +0.03(+2.10%)
Oct 16, 2023 1.495 1.521 1.429 1.430 6,157 -0.04(-2.72%)
Oct 13, 2023 1.520 1.540 1.460 1.470 1,501 -0.05(-3.08%)
Oct 12, 2023 1.500 1.570 1.490 1.517 1,183 -0.00(-0.22%)
Oct 11, 2023 1.530 1.530 1.490 1.520 4,061 +0.02(+1.33%)
Oct 10, 2023 1.470 1.520 1.470 1.500 7,336 -0.02(-1.32%)
Oct 09, 2023 1.430 1.520 1.430 1.520 6,026 +0.02(+1.34%)
Oct 06, 2023 1.440 1.580 1.437 1.500 14,456 -0.02(-1.32%)
Oct 05, 2023 1.500 1.520 1.332 1.520 4,329 -0.02(-1.30%)
Oct 04, 2023 1.480 1.560 1.480 1.540 1,943 +0.01(+0.65%)
Oct 03, 2023 1.530 1.550 1.408 1.530 3,331 -0.02(-1.29%)
Oct 02, 2023 1.500 1.610 1.470 1.550 39,928 +0.08(+5.44%)
Sep 29, 2023 1.450 1.470 1.450 1.470 1,559 +0.09(+6.52%)
Sep 28, 2023 1.340 1.380 1.340 1.380 2,931 -0.03(-2.13%)
Sep 27, 2023 1.440 1.520 1.380 1.410 1,878 +0.02(+1.44%)
Sep 26, 2023 1.495 1.495 1.390 1.390 9,340 -0.20(-12.58%)
Sep 25, 2023 1.590 1.590 1.590 1.590 657 +0.17(+11.97%)
Sep 22, 2023 1.455 1.455 1.400 1.420 9,544 -0.05(-3.40%)
Sep 21, 2023 1.570 1.570 1.450 1.470 3,809 -0.08(-5.16%)
Sep 20, 2023 1.530 1.550 1.530 1.550 893 +0.02(+1.31%)
Sep 19, 2023 1.520 1.530 1.520 1.530 1,005 +0.01(+0.66%)
Sep 18, 2023 1.530 1.530 1.500 1.520 5,131 -0.01(-0.65%)
Sep 15, 2023 1.470 1.530 1.430 1.530 2,791 +0.03(+2.00%)
Sep 14, 2023 1.527 1.612 1.440 1.500 16,840 -0.05(-3.23%)
Sep 13, 2023 1.520 1.550 1.510 1.550 4,021 +0.00(+0.00%)
Sep 12, 2023 1.630 1.630 1.550 1.550 6,401 -0.01(-0.64%)
Sep 11, 2023 1.660 1.690 1.560 1.560 6,608 -0.15(-8.50%)
Sep 08, 2023 1.710 1.720 1.660 1.705 4,431 -0.04(-2.57%)
Sep 07, 2023 1.810 1.810 1.640 1.750 4,429 +0.02(+1.16%)
Sep 06, 2023 1.780 1.790 1.729 1.730 6,171 -0.06(-3.55%)
Sep 05, 2023 1.870 1.870 1.750 1.794 5,400 +0.00(+0.20%)
Sep 01, 2023 1.750 1.800 1.750 1.790 7,618 +0.03(+1.83%)
Aug 31, 2023 1.910 1.910 1.700 1.758 18,116 -0.12(-6.50%)
Aug 30, 2023 1.970 2.010 1.880 1.880 7,917 -0.11(-5.53%)
Aug 29, 2023 1.680 2.190 1.640 1.990 118,605 +0.29(+17.06%)
Aug 28, 2023 1.610 1.700 1.580 1.700 16,565 +0.07(+4.29%)
Aug 25, 2023 1.670 1.681 1.620 1.630 3,778 -0.09(-5.23%)
Aug 24, 2023 1.670 1.720 1.660 1.720 2,505 -0.03(-1.71%)
Aug 23, 2023 1.780 1.790 1.660 1.750 12,130 -0.01(-0.57%)
Aug 22, 2023 1.680 1.849 1.680 1.760 4,936 +0.05(+2.92%)
Aug 21, 2023 1.700 1.740 1.700 1.710 1,670 -0.03(-1.72%)
Aug 18, 2023 1.710 1.750 1.633 1.740 3,183 +0.11(+6.75%)
Aug 17, 2023 1.650 1.661 1.610 1.630 1,474 -0.04(-2.40%)
Aug 16, 2023 1.700 1.700 1.610 1.670 5,136 -0.03(-1.76%)
Aug 15, 2023 1.780 1.820 1.700 1.700 6,009 -0.05(-2.86%)
Aug 14, 2023 1.740 1.760 1.680 1.750 9,200 +0.05(+2.94%)
Aug 11, 2023 1.780 1.780 1.700 1.700 5,329 -0.15(-8.11%)
Aug 10, 2023 1.780 1.870 1.763 1.850 3,359 +0.08(+4.52%)
Aug 09, 2023 1.820 1.880 1.770 1.770 7,255 +0.00(+0.00%)
Aug 08, 2023 1.660 1.775 1.660 1.770 11,740 +0.02(+1.14%)
Aug 07, 2023 1.760 1.780 1.660 1.750 23,956 +0.02(+1.16%)
Aug 04, 2023 1.770 1.780 1.700 1.730 7,907 -0.06(-3.35%)
Aug 03, 2023 1.730 1.842 1.726 1.790 5,294 +0.11(+6.55%)
Aug 02, 2023 1.860 1.890 1.680 1.680 9,511 -0.13(-7.18%)
Aug 01, 2023 1.760 1.900 1.760 1.810 6,120 +0.02(+1.12%)
Jul 31, 2023 1.920 1.940 1.790 1.790 15,040 -0.08(-4.28%)
Jul 28, 2023 1.730 1.930 1.730 1.870 6,781 +0.17(+10.01%)
Jul 27, 2023 1.940 1.940 1.610 1.700 22,669 -0.15(-8.11%)
Jul 26, 2023 1.800 1.930 1.715 1.850 27,460 +0.05(+2.78%)
Jul 25, 2023 1.790 1.899 1.740 1.800 46,995 +0.17(+10.43%)
Jul 24, 2023 2.090 2.090 1.610 1.630 66,661 -0.44(-21.26%)
Jul 21, 2023 1.970 2.280 1.930 2.070 28,461 +0.10(+5.08%)
Jul 20, 2023 1.990 2.050 1.912 1.970 20,355 -0.02(-1.01%)
Jul 19, 2023 2.010 2.110 1.920 1.990 42,194 -0.02(-1.24%)
Jul 18, 2023 2.190 2.190 2.010 2.015 38,273 -0.15(-6.72%)
Jul 17, 2023 2.440 2.443 2.100 2.160 34,326 -0.23(-9.62%)
Jul 14, 2023 2.720 2.740 2.250 2.390 41,982 -0.23(-8.78%)
Jul 13, 2023 2.450 2.755 2.360 2.620 45,056 +0.27(+11.49%)
Jul 12, 2023 2.510 2.650 2.330 2.350 95,719 -0.11(-4.47%)
Jul 11, 2023 2.460 2.670 2.460 2.460 50,717 +0.00(+0.00%)
Jul 10, 2023 2.490 2.590 2.342 2.460 28,204 +0.03(+1.23%)
Jul 07, 2023 2.290 2.650 2.172 2.430 74,893 +0.18(+8.00%)
Jul 06, 2023 2.290 2.290 2.100 2.250 11,513 +0.03(+1.35%)
Jul 05, 2023 2.280 2.390 2.170 2.220 69,985 -0.14(-5.93%)
Jul 03, 2023 2.120 2.494 2.019 2.360 81,006 +0.32(+15.49%)
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%)
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.