Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Blue Hat Interactive Entertainment Technology - Ordinary Shares (NQ: BHAT )

0.0316 -0.0074 (-18.97%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 0.0400 0.0417 0.0369 0.0390 59,171,556 -0.00(-3.70%)
Mar 11, 2025 0.0374 0.0600 0.0358 0.0405 410,772,800 +0.01(+20.90%)
Mar 10, 2025 0.0352 0.0371 0.0332 0.0335 24,196,996 -0.00(-9.95%)
Mar 07, 2025 0.0361 0.0376 0.0350 0.0372 18,300,586 +0.00(+1.92%)
Mar 06, 2025 0.0382 0.0409 0.0346 0.0365 26,963,144 -0.00(-8.75%)
Mar 05, 2025 0.0323 0.0430 0.0321 0.0400 90,792,032 +0.01(+16.96%)
Mar 04, 2025 0.0336 0.0350 0.0316 0.0342 25,749,028 -0.00(-7.82%)
Mar 03, 2025 0.0387 0.0399 0.0353 0.0371 40,644,232 -0.00(-7.02%)
Feb 28, 2025 0.0400 0.0419 0.0362 0.0399 57,352,352 -0.01(-11.33%)
Feb 27, 2025 0.0481 0.0520 0.0400 0.0450 59,446,584 -0.00(-9.46%)
Feb 26, 2025 0.0450 0.0566 0.0450 0.0497 85,463,008 +0.00(+2.05%)
Feb 25, 2025 0.0528 0.0528 0.0460 0.0487 55,347,684 -0.00(-8.11%)
Feb 24, 2025 0.0560 0.0564 0.0500 0.0530 50,824,024 -0.00(-3.28%)
Feb 21, 2025 0.0580 0.0615 0.0533 0.0548 89,422,344 -0.00(-7.28%)
Feb 20, 2025 0.0730 0.0733 0.0580 0.0591 118,882,384 -0.00(-4.98%)
Feb 19, 2025 0.0521 0.0850 0.0520 0.0622 476,667,040 +0.01(+14.13%)
Feb 18, 2025 0.0543 0.0585 0.0485 0.0545 76,837,448 -0.01(-12.10%)
Feb 14, 2025 0.0712 0.0725 0.0580 0.0620 92,867,184 -0.01(-11.55%)
Feb 13, 2025 0.0820 0.0820 0.0580 0.0701 86,374,184 -0.01(-16.75%)
Feb 12, 2025 0.0770 0.0910 0.0716 0.0842 134,701,888 -0.01(-7.17%)
Feb 11, 2025 0.1030 0.1410 0.0827 0.0907 1,114,695,040 +0.02(+31.45%)
Feb 10, 2025 0.0700 0.0825 0.0620 0.0690 278,892,864 +0.02(+27.78%)
Feb 07, 2025 0.0518 0.0700 0.0484 0.0540 212,294,752 +0.01(+15.38%)
Feb 06, 2025 0.0496 0.0516 0.0445 0.0468 47,831,164 -0.01(-10.00%)
Feb 05, 2025 0.0400 0.0575 0.0368 0.0520 142,519,088 +0.01(+18.72%)
Feb 04, 2025 0.0430 0.0460 0.0388 0.0438 79,248,368 -0.00(-5.19%)
Feb 03, 2025 0.0592 0.0600 0.0423 0.0462 424,552,320 +0.01(+27.98%)
Jan 31, 2025 0.0400 0.0429 0.0350 0.0361 236,438,864 -0.00(-9.75%)
Jan 30, 2025 0.0400 0.0413 0.0385 0.0400 31,421,056 +0.00(+2.30%)
Jan 29, 2025 0.0420 0.0443 0.0345 0.0391 94,993,264 -0.02(-32.35%)
Jan 28, 2025 0.0600 0.0600 0.0550 0.0578 53,329,608 -0.00(-3.67%)
Jan 27, 2025 0.0620 0.0625 0.0570 0.0600 34,455,456 +0.00(+6.38%)
Jan 24, 2025 0.0600 0.0624 0.0560 0.0564 42,307,736 +0.00(+2.17%)
Jan 23, 2025 0.0603 0.0733 0.0515 0.0552 36,328,028 -0.01(-11.96%)
Jan 22, 2025 0.0580 0.0635 0.0578 0.0627 33,207,048 +0.00(+7.18%)
Jan 21, 2025 0.0638 0.0650 0.0570 0.0585 45,404,744 -0.01(-8.59%)
Jan 17, 2025 0.0618 0.0655 0.0601 0.0640 66,324,528 +0.00(+3.73%)
Jan 16, 2025 0.0617 0.0653 0.0590 0.0617 50,828,752 -0.00(-4.49%)
Jan 15, 2025 0.0638 0.0720 0.0556 0.0646 160,548,560 +0.00(+4.36%)
Jan 14, 2025 0.0648 0.0670 0.0603 0.0619 116,252,896 -0.00(-1.59%)
Jan 13, 2025 0.0671 0.0700 0.0612 0.0629 219,715,072 -0.03(-28.60%)
Jan 10, 2025 0.0892 0.0949 0.0835 0.0881 74,705,656 +0.00(+3.04%)
Jan 08, 2025 0.0887 0.0940 0.0730 0.0855 340,754,944 -0.03(-25.65%)
Jan 07, 2025 0.1090 0.1350 0.0939 0.1150 214,607,664 +0.03(+28.49%)
Jan 06, 2025 0.0898 0.0950 0.0820 0.0895 58,619,632 -0.06(-39.45%)
Jan 03, 2025 0.1378 0.1549 0.1310 0.1478 12,469,168 +0.00(+0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.