Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BTC Digital Ltd. - Ordinary Shares (NQ: BTCT )

2.280 +0.120 (+5.56%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 3.160 3.340 3.034 3.100 14,090 +0.10(+3.33%)
Nov 29, 2023 3.290 3.335 3.000 3.000 13,961 -0.01(-0.33%)
Nov 28, 2023 3.460 3.530 3.000 3.010 38,286 -0.50(-14.25%)
Nov 27, 2023 3.380 3.800 3.380 3.510 11,204 +0.13(+3.85%)
Nov 24, 2023 3.600 3.754 3.320 3.380 6,715 -0.22(-6.11%)
Nov 22, 2023 3.520 3.740 3.362 3.600 7,426 +0.00(+0.00%)
Nov 21, 2023 3.290 3.750 3.183 3.600 7,762 +0.20(+5.88%)
Nov 20, 2023 2.710 3.550 2.710 3.400 13,523 -0.14(-3.95%)
Nov 17, 2023 3.670 3.680 2.510 3.540 87,271 -0.26(-6.84%)
Nov 16, 2023 3.650 3.810 3.570 3.800 8,549 +0.09(+2.56%)
Nov 15, 2023 3.690 3.755 3.470 3.705 30,397 +0.15(+4.07%)
Nov 14, 2023 3.690 3.790 3.517 3.560 8,950 -0.14(-3.78%)
Nov 13, 2023 3.520 3.700 3.520 3.700 7,283 +0.18(+5.11%)
Nov 10, 2023 3.850 3.850 3.500 3.520 35,707 -0.32(-8.33%)
Nov 09, 2023 3.740 4.000 3.570 3.840 24,836 +0.09(+2.40%)
Nov 08, 2023 3.670 3.750 3.585 3.750 13,938 +0.03(+0.81%)
Nov 07, 2023 3.450 3.720 3.450 3.720 4,814 +0.12(+3.33%)
Nov 06, 2023 3.690 3.770 3.498 3.600 7,526 +0.10(+2.86%)
Nov 03, 2023 3.440 3.760 3.440 3.500 27,430 -0.07(-1.98%)
Nov 02, 2023 3.420 3.640 3.418 3.571 9,010 -0.10(-2.70%)
Nov 01, 2023 3.560 3.950 3.400 3.670 57,522 -0.08(-2.13%)
Oct 31, 2023 3.700 3.840 3.392 3.750 30,143 +0.05(+1.35%)
Oct 30, 2023 3.350 3.740 3.230 3.700 16,122 +0.34(+10.12%)
Oct 27, 2023 3.590 3.610 3.300 3.360 10,989 -0.01(-0.30%)
Oct 26, 2023 3.510 3.550 3.290 3.370 59,873 -0.11(-3.16%)
Oct 25, 2023 3.180 3.487 3.010 3.480 66,765 +0.30(+9.43%)
Oct 24, 2023 3.560 3.840 3.150 3.180 321,217 -0.37(-10.42%)
Oct 23, 2023 3.210 3.690 3.210 3.550 69,545 +0.33(+10.25%)
Oct 20, 2023 4.050 4.290 3.220 3.220 74,975 -0.59(-15.49%)
Oct 19, 2023 3.560 4.184 3.425 3.810 36,721 +0.24(+6.72%)
Oct 18, 2023 3.300 3.570 3.300 3.570 6,818 +0.20(+5.93%)
Oct 17, 2023 3.360 3.600 3.270 3.370 32,587 +0.17(+5.31%)
Oct 16, 2023 3.190 3.400 3.100 3.200 33,689 +0.16(+5.26%)
Oct 13, 2023 3.090 3.150 2.780 3.040 25,753 +0.09(+3.05%)
Oct 12, 2023 2.750 3.210 2.670 2.950 55,715 +0.18(+6.50%)
Oct 11, 2023 2.780 2.910 2.660 2.770 26,651 -0.08(-2.81%)
Oct 10, 2023 3.280 3.280 2.737 2.850 71,018 -0.55(-16.18%)
Oct 09, 2023 3.670 3.705 3.350 3.400 59,273 -0.27(-7.36%)
Oct 06, 2023 3.600 3.810 3.600 3.670 41,025 -0.12(-3.17%)
Oct 05, 2023 4.160 4.160 3.580 3.790 81,315 -0.16(-4.05%)
Oct 04, 2023 3.510 3.979 3.510 3.950 106,925 +0.28(+7.63%)
Oct 03, 2023 3.700 4.288 3.610 3.670 148,324 -0.63(-14.65%)
Oct 02, 2023 3.460 4.440 3.460 4.300 1,274,207 +0.72(+20.11%)
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.