Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Bit Origin Limited - Ordinary Shares
(NQ:
BTOG
)
3.770
+0.080 (+2.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2024
3.700
3.950
3.690
3.770
349,130
+0.08(+2.17%)
May 28, 2024
3.600
3.870
3.600
3.690
93,144
+0.04(+1.10%)
May 24, 2024
3.710
3.830
3.500
3.650
144,800
+0.20(+5.80%)
May 23, 2024
3.560
3.690
3.330
3.450
98,096
-0.07(-1.99%)
May 22, 2024
3.800
3.898
3.520
3.520
229,794
-0.28(-7.37%)
May 21, 2024
3.310
3.870
3.250
3.800
717,325
+0.44(+13.10%)
May 20, 2024
3.330
3.500
2.990
3.360
700,669
-0.16(-4.55%)
May 17, 2024
3.900
3.910
2.520
3.520
1,421,563
-0.37(-9.51%)
May 16, 2024
3.890
4.047
3.850
3.890
334,756
+0.00(+0.00%)
May 15, 2024
3.990
4.050
3.750
3.890
845,945
-0.29(-6.94%)
May 14, 2024
4.140
4.340
4.130
4.180
352,001
+0.06(+1.46%)
May 13, 2024
4.190
4.290
4.050
4.120
519,640
+0.07(+1.73%)
May 10, 2024
4.110
4.300
3.830
4.050
332,925
-0.26(-6.03%)
May 09, 2024
4.150
4.590
4.150
4.310
275,881
-0.07(-1.60%)
May 08, 2024
4.230
4.440
3.720
4.380
486,075
+0.00(+0.00%)
May 07, 2024
4.170
4.650
4.070
4.380
232,008
+0.17(+4.04%)
May 06, 2024
4.170
4.290
4.050
4.210
170,710
+0.09(+2.18%)
May 03, 2024
3.900
4.180
3.750
4.120
476,894
+0.24(+6.19%)
May 02, 2024
3.950
3.990
3.820
3.880
208,316
+0.02(+0.52%)
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
.