Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

1.800 +0.040 (+2.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 4, 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 (%)
Sep 04, 2024 1.710 1.850 1.660 1.800 29,750 +0.04(+2.27%)
Sep 03, 2024 1.830 1.830 1.650 1.760 49,589 +0.03(+1.73%)
Aug 30, 2024 1.770 1.790 1.620 1.730 40,076 -0.10(-5.46%)
Aug 29, 2024 1.830 1.860 1.780 1.830 8,222 +0.01(+0.55%)
Aug 28, 2024 1.860 1.860 1.620 1.820 59,255 -0.08(-4.21%)
Aug 27, 2024 1.900 1.900 1.860 1.900 9,897 -0.05(-2.56%)
Aug 26, 2024 1.990 1.990 1.880 1.950 33,012 -0.01(-0.51%)
Aug 23, 2024 1.840 1.990 1.840 1.960 34,814 +0.11(+5.95%)
Aug 22, 2024 1.900 1.915 1.850 1.850 26,669 -0.05(-2.63%)
Aug 21, 2024 1.830 1.930 1.830 1.900 42,322 +0.04(+2.15%)
Aug 20, 2024 1.900 1.900 1.810 1.860 24,127 +0.00(+0.00%)
Aug 19, 2024 1.740 1.910 1.680 1.860 202,623 +0.14(+8.14%)
Aug 16, 2024 1.690 1.750 1.630 1.720 23,328 +0.06(+3.61%)
Aug 15, 2024 1.670 1.720 1.660 1.660 28,317 +0.02(+1.22%)
Aug 14, 2024 1.710 1.750 1.570 1.640 53,184 -0.11(-6.29%)
Aug 13, 2024 1.640 1.760 1.640 1.750 25,874 +0.08(+4.79%)
Aug 12, 2024 1.770 1.770 1.660 1.670 20,416 -0.10(-5.65%)
Aug 09, 2024 1.650 1.770 1.640 1.770 20,588 +0.09(+5.36%)
Aug 08, 2024 1.560 1.690 1.520 1.680 47,519 +0.12(+8.04%)
Aug 07, 2024 1.600 1.650 1.510 1.555 25,420 -0.04(-2.20%)
Aug 06, 2024 1.530 1.600 1.480 1.590 23,073 +0.05(+3.25%)
Aug 05, 2024 1.500 1.600 1.400 1.540 115,283 -0.06(-3.75%)
Aug 02, 2024 1.640 1.680 1.530 1.600 43,182 -0.08(-4.76%)
Aug 01, 2024 1.690 1.770 1.630 1.680 47,644 -0.06(-3.45%)
Jul 31, 2024 1.730 1.760 1.670 1.740 28,500 -0.01(-0.57%)
Jul 30, 2024 1.820 1.850 1.590 1.750 94,252 -0.04(-2.23%)
Jul 29, 2024 1.740 1.800 1.688 1.790 45,165 +0.09(+5.29%)
Jul 26, 2024 1.700 1.730 1.660 1.700 27,353 +0.04(+2.42%)
Jul 25, 2024 1.730 1.730 1.620 1.660 35,007 -0.01(-0.60%)
Jul 24, 2024 1.740 1.765 1.570 1.670 86,643 -0.09(-5.11%)
Jul 23, 2024 1.620 1.860 1.602 1.760 177,612 +0.17(+10.69%)
Jul 22, 2024 1.770 1.770 1.500 1.590 250,507 -0.12(-7.02%)
Jul 19, 2024 1.750 1.780 1.710 1.710 55,835 -0.02(-1.16%)
Jul 18, 2024 1.940 1.960 1.660 1.730 280,608 -0.19(-9.90%)
Jul 17, 2024 1.950 1.980 1.800 1.920 174,261 -0.06(-3.03%)
Jul 16, 2024 1.980 2.080 1.970 1.980 158,378 -0.02(-1.00%)
Jul 15, 2024 2.050 2.200 1.960 2.000 332,205 -0.02(-0.99%)
Jul 12, 2024 1.990 2.080 1.910 2.020 217,083 +0.18(+9.78%)
Jul 11, 2024 1.900 1.990 1.800 1.840 133,722 -0.07(-3.66%)
Jul 10, 2024 2.050 2.050 1.890 1.910 103,778 +0.05(+2.69%)
Jul 09, 2024 2.030 2.097 1.770 1.860 160,200 -0.17(-8.37%)
Jul 08, 2024 2.030 2.100 2.000 2.030 102,618 -0.06(-2.87%)
Jul 05, 2024 2.110 2.196 1.780 2.090 693,873 -0.16(-7.11%)
Jul 03, 2024 2.160 2.270 1.980 2.250 644,267 +0.16(+7.66%)
Jul 02, 2024 2.000 2.240 1.950 2.090 917,738 +0.02(+0.97%)
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.