Abits Group Inc - Ordinary Shares (NQ: ABTS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.6980	0.7094	0.7094	0.6949	1,332,221	-0.10(-12.81%)
Mar 27, 2024	0.7000	0.7990	0.6400	0.7970	1,672,735	+0.02(+2.18%)
Mar 26, 2024	0.6800	0.8000	0.6700	0.7800	1,828,522	+0.05(+7.47%)
Mar 25, 2024	0.6900	0.7599	0.6600	0.7258	1,347,521	+0.01(+1.51%)
Mar 22, 2024	0.6700	0.7450	0.6400	0.7150	1,292,981	-0.07(-8.33%)
Mar 21, 2024	0.7900	0.8000	0.7300	0.7800	651,861	-0.05(-6.59%)
Mar 20, 2024	0.7100	0.9000	0.7100	0.8350	489,680	+0.09(+11.48%)
Mar 19, 2024	0.7770	0.9398	0.7001	0.7490	280,988	-0.03(-3.60%)
Mar 18, 2024	0.7500	0.7780	0.5655	0.7770	388,311	+0.03(+3.59%)
Mar 15, 2024	0.8200	0.8200	0.7200	0.7501	54,821	-0.06(-7.40%)
Mar 14, 2024	0.8200	0.8259	0.8100	0.8100	19,937	-0.01(-1.82%)
Mar 13, 2024	0.8300	0.8500	0.8250	0.8250	30,333	-0.01(-1.26%)
Mar 12, 2024	0.8449	0.8600	0.8300	0.8355	26,377	+0.01(+1.27%)
Mar 11, 2024	0.8900	0.8900	0.8250	0.8250	104,307	+0.00(+0.24%)
Mar 08, 2024	0.9000	0.9000	0.8100	0.8230	380,701	-0.08(-8.66%)
Mar 07, 2024	0.8990	0.9410	0.8510	0.9010	223,652	+0.02(+2.20%)
Mar 06, 2024	1.000	1.000	0.8700	0.8816	106,534	-0.01(-0.98%)
Mar 05, 2024	0.9600	0.9600	0.8700	0.8903	51,410	+0.00(+0.03%)
Mar 04, 2024	1.000	1.000	0.8900	0.8900	88,039	-0.08(-8.25%)
Mar 01, 2024	0.9700	1.000	0.9600	0.9700	26,496	-0.01(-1.32%)
Feb 29, 2024	1.040	1.050	0.9600	0.9830	107,919	-0.02(-1.71%)
Feb 28, 2024	1.050	1.060	0.9600	1.000	142,082	+0.02(+2.05%)
Feb 27, 2024	1.023	1.050	0.9705	0.9800	64,359	+0.00(+0.00%)
Feb 26, 2024	0.9300	0.9990	0.9100	0.9800	93,470	+0.06(+7.05%)
Feb 23, 2024	0.9900	0.9900	0.9100	0.9155	50,009	-0.07(-7.53%)
Feb 22, 2024	0.9750	1.005	0.9660	0.9900	8,617	+0.02(+2.48%)
Feb 21, 2024	0.9661	1.010	0.9660	0.9660	8,158	-0.02(-1.69%)
Feb 20, 2024	1.060	1.060	0.9801	0.9826	29,810	+0.02(+1.81%)
Feb 16, 2024	0.9800	1.020	0.9629	0.9651	138,024	-0.05(-5.38%)
Feb 15, 2024	0.9902	1.050	0.9801	1.020	59,418	-0.00(-0.08%)
Feb 14, 2024	1.040	1.070	1.000	1.021	83,482	+0.05(+5.24%)
Feb 13, 2024	1.030	1.040	0.9500	0.9700	51,977	-0.02(-2.02%)
Feb 12, 2024	0.9991	1.047	0.9800	0.9900	75,154	-0.04(-3.88%)
Feb 09, 2024	0.9600	1.040	0.9401	1.030	108,341	+0.06(+6.17%)
Feb 08, 2024	0.9900	0.9900	0.9500	0.9701	58,434	+0.05(+5.45%)
Feb 07, 2024	0.9600	0.9600	0.9100	0.9200	30,645	-0.04(-4.17%)
Feb 06, 2024	0.9401	1.012	0.9401	0.9600	6,980	+0.03(+3.23%)
Feb 05, 2024	1.000	1.000	0.9300	0.9300	66,690	-0.07(-7.00%)
Feb 02, 2024	1.022	1.022	1.000	1.000	10,480	+0.01(+1.01%)
Feb 01, 2024	1.080	1.090	0.9800	0.9900	88,044	-0.09(-8.33%)
Jan 31, 2024	1.050	1.080	1.000	1.080	95,231	+0.05(+4.85%)
Jan 30, 2024	1.030	1.090	0.9900	1.030	46,466	-0.01(-0.96%)
Jan 29, 2024	1.070	1.070	0.9920	1.040	50,884	-0.04(-3.70%)
Jan 26, 2024	0.9800	1.080	0.9800	1.080	69,817	+0.08(+8.01%)
Jan 25, 2024	1.100	1.100	0.9900	0.9999	101,565	-0.05(-4.78%)
Jan 24, 2024	1.110	1.130	1.050	1.050	9,010	+0.00(+0.01%)
Jan 23, 2024	1.023	1.100	0.9999	1.050	161,609	+0.00(+0.00%)
Jan 22, 2024	1.040	1.100	1.010	1.050	10,777	+0.07(+7.14%)
Jan 19, 2024	1.000	1.030	0.9700	0.9800	87,900	+0.00(+0.01%)
Jan 18, 2024	1.000	1.000	0.9799	0.9799	27,372	-0.05(-5.00%)
Jan 17, 2024	1.060	1.060	0.9600	1.032	51,596	-0.04(-3.30%)
Jan 16, 2024	1.050	1.130	1.060	1.067	36,604	-0.03(-2.67%)
Jan 12, 2024	1.140	1.140	1.040	1.096	88,984	-0.00(-0.36%)
Jan 11, 2024	1.440	1.440	1.100	1.100	254,317	-0.20(-15.38%)
Jan 10, 2024	1.450	1.470	1.220	1.300	140,229	-0.15(-10.31%)
Jan 09, 2024	1.440	1.600	1.370	1.449	273,030	+0.06(+4.28%)
Jan 08, 2024	1.250	1.450	1.210	1.390	194,258	+0.16(+13.01%)
Jan 05, 2024	1.230	1.230	1.180	1.230	27,463	-0.01(-0.81%)
Jan 04, 2024	1.200	1.270	1.180	1.240	92,070	+0.09(+7.82%)
Jan 03, 2024	1.140	1.200	1.100	1.150	52,463	-0.09(-7.26%)

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.