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 )

1.405 +0.045 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 1.360 1.460 1.360 1.405 47,605 +0.04(+3.31%)
Nov 21, 2024 1.500 1.635 1.280 1.360 165,004 -0.14(-9.33%)
Nov 20, 2024 1.700 1.700 1.450 1.500 67,852 -0.09(-5.66%)
Nov 19, 2024 1.420 1.650 1.410 1.590 109,166 +0.15(+10.42%)
Nov 18, 2024 1.390 1.520 1.370 1.440 55,109 +0.07(+5.11%)
Nov 15, 2024 1.460 1.490 1.280 1.370 179,119 -0.12(-8.05%)
Nov 14, 2024 1.690 1.780 1.430 1.490 281,479 -0.23(-13.37%)
Nov 13, 2024 2.090 2.270 1.650 1.720 726,083 -0.28(-14.00%)
Nov 12, 2024 1.980 2.290 1.860 2.000 689,414 -0.10(-4.76%)
Nov 11, 2024 1.900 2.200 1.880 2.100 159,319 +0.22(+11.70%)
Nov 08, 2024 1.960 2.000 1.855 1.880 21,725 -0.12(-6.00%)
Nov 07, 2024 1.850 2.012 1.850 2.000 47,446 +0.15(+8.11%)
Nov 06, 2024 2.000 2.109 1.380 1.850 104,413 -0.12(-6.28%)
Nov 05, 2024 1.944 2.100 1.860 1.974 60,241 +0.12(+6.70%)
Nov 04, 2024 1.860 1.930 1.780 1.850 13,703 +0.01(+0.54%)
Nov 01, 2024 1.820 1.880 1.770 1.840 12,936 +0.04(+2.22%)
Oct 31, 2024 1.920 1.981 1.800 1.800 24,785 -0.15(-7.53%)
Oct 30, 2024 1.890 1.980 1.890 1.947 18,307 -0.01(-0.48%)
Oct 29, 2024 1.960 2.100 1.850 1.956 50,349 +0.04(+1.88%)
Oct 28, 2024 1.990 1.990 1.800 1.920 32,471 -0.04(-2.04%)
Oct 25, 2024 1.990 1.990 1.935 1.960 7,782 +0.01(+0.51%)
Oct 24, 2024 1.990 2.050 1.900 1.950 18,258 -0.01(-0.51%)
Oct 23, 2024 2.000 2.040 1.960 1.960 18,481 -0.07(-3.45%)
Oct 22, 2024 2.000 2.080 1.960 2.030 18,826 +0.03(+1.50%)
Oct 21, 2024 2.100 2.100 1.900 2.000 33,806 +0.00(+0.00%)
Oct 18, 2024 2.100 2.130 1.980 2.000 21,715 -0.02(-0.99%)
Oct 17, 2024 2.130 2.130 2.010 2.020 28,406 -0.11(-5.16%)
Oct 16, 2024 2.220 2.240 2.030 2.130 40,883 -0.02(-0.93%)
Oct 15, 2024 2.190 2.370 2.080 2.150 50,405 +0.00(+0.00%)
Oct 14, 2024 2.300 2.740 2.104 2.150 81,322 -0.10(-4.44%)
Oct 11, 2024 2.250 2.330 2.171 2.250 16,418 +0.06(+2.74%)
Oct 10, 2024 2.080 2.250 2.030 2.190 23,112 +0.15(+7.35%)
Oct 09, 2024 2.200 2.260 2.040 2.040 45,504 -0.18(-8.11%)
Oct 08, 2024 2.160 2.310 2.110 2.220 42,249 +0.04(+1.83%)
Oct 07, 2024 2.480 2.480 2.150 2.180 38,289 -0.28(-11.38%)
Oct 04, 2024 2.340 2.600 2.220 2.460 98,873 +0.26(+11.82%)
Oct 03, 2024 2.020 2.210 2.020 2.200 45,899 +0.09(+4.27%)
Oct 02, 2024 1.970 2.142 1.970 2.110 48,316 +0.14(+7.11%)
Oct 01, 2024 2.020 2.074 1.910 1.970 12,859 -0.07(-3.43%)
Sep 30, 2024 2.060 2.070 1.900 2.040 75,009 +0.05(+2.51%)
Sep 27, 2024 2.140 2.140 1.840 1.990 60,031 -0.02(-1.00%)
Sep 26, 2024 2.520 2.520 1.910 2.010 222,924 -0.52(-20.55%)
Sep 25, 2024 2.620 2.770 2.530 2.530 40,794 -0.22(-8.00%)
Sep 24, 2024 2.700 2.900 2.700 2.750 191,453 -0.13(-4.51%)
Sep 23, 2024 2.780 2.990 2.705 2.880 52,888 +0.02(+0.70%)
Sep 20, 2024 2.750 2.920 2.750 2.860 41,455 +0.06(+2.14%)
Sep 19, 2024 2.920 3.090 2.630 2.800 155,592 +0.03(+1.08%)
Sep 18, 2024 2.490 2.858 2.352 2.770 140,622 +0.27(+10.80%)
Sep 17, 2024 2.270 2.590 2.270 2.500 138,476 +0.28(+12.61%)
Sep 16, 2024 2.010 2.340 2.010 2.220 89,485 +0.18(+8.86%)
Sep 13, 2024 1.960 2.050 1.960 2.039 30,495 +0.08(+4.05%)
Sep 12, 2024 1.960 2.000 1.920 1.960 34,665 +0.00(+0.00%)
Sep 11, 2024 1.930 1.990 1.870 1.960 26,668 +0.02(+1.03%)
Sep 10, 2024 1.720 1.970 1.722 1.940 120,535 +0.20(+11.49%)
Sep 09, 2024 1.650 1.790 1.650 1.740 27,690 +0.06(+3.57%)
Sep 06, 2024 1.760 1.780 1.630 1.680 18,366 -0.08(-4.55%)
Sep 05, 2024 1.750 1.770 1.660 1.760 9,386 -0.04(-2.22%)
Sep 04, 2024 1.710 1.850 1.660 1.800 29,750 +0.04(+2.27%)
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.