Indicators

3iQ Coinshares Bitcoin ETF (TSX: BTCQ )

15.19 +0.41 (+2.77%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022				5.080	0	+0.01(+0.20%)
Jul 28, 2022	4.940	5.110	4.920	5.070	26,863	+0.22(+4.54%)
Jul 27, 2022	4.570	4.900	4.570	4.850	55,950	+0.37(+8.26%)
Jul 26, 2022	4.470	4.490	4.470	4.480	12,755	-0.18(-3.86%)
Jul 25, 2022	4.690	4.690	4.610	4.660	15,115	-0.19(-3.92%)
Jul 22, 2022	5.020	5.050	4.850	4.850	21,619	-0.11(-2.22%)
Jul 21, 2022	4.900	4.960	4.840	4.960	24,425	-0.11(-2.17%)
Jul 20, 2022	5.130	5.180	5.040	5.070	98,066	+0.07(+1.40%)
Jul 19, 2022	4.810	5.050	4.750	5.000	116,608	+0.35(+7.53%)
Jul 18, 2022	4.800	4.870	4.640	4.650	37,043	+0.06(+1.31%)
Jul 15, 2022	4.530	4.590	4.480	4.590	30,575	+0.10(+2.23%)
Jul 14, 2022	4.330	4.550	4.330	4.490	27,097	+0.24(+5.65%)
Jul 13, 2022	4.130	4.280	4.120	4.250	50,823	+0.06(+1.43%)
Jul 12, 2022	4.230	4.230	4.170	4.190	26,533	-0.23(-5.20%)
Jul 11, 2022	4.450	4.470	4.390	4.420	24,873	-0.26(-5.56%)
Jul 08, 2022	4.580	4.750	4.580	4.680	10,635	+0.03(+0.65%)
Jul 07, 2022	4.410	4.650	4.410	4.650	26,690	+0.25(+5.68%)
Jul 06, 2022	4.380	4.420	4.350	4.400	6,154	-0.01(-0.23%)
Jul 05, 2022	4.200	4.420	4.170	4.410	105,243	+0.18(+4.26%)

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.