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

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

0.0629 -0.0252 (-28.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 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 (%)
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%)
Jan 02, 2025 0.1339 0.1580 0.1214 0.1476 23,647,350 +0.01(+7.35%)
Dec 31, 2024 0.1375 0 +0.01(+11.25%)
Dec 30, 2024 0.1179 0.1350 0.1080 0.1236 21,281,106 +0.01(+5.82%)
Dec 27, 2024 0.1258 0.1258 0.1105 0.1168 13,606,454 -0.00(-3.47%)
Dec 26, 2024 0.1300 0.1350 0.1160 0.1210 15,248,842 -0.00(-2.73%)
Dec 24, 2024 0.1290 0.1349 0.1182 0.1244 4,541,047 -0.01(-4.23%)
Dec 23, 2024 0.1250 0.1339 0.1166 0.1299 4,265,510 +0.01(+5.61%)
Dec 20, 2024 0.1111 0.1290 0.1111 0.1230 2,222,266 -0.00(-2.38%)
Dec 19, 2024 0.1190 0.1269 0.1138 0.1260 2,548,497 +0.01(+5.88%)
Dec 18, 2024 0.1176 0.1250 0.1051 0.1190 3,515,667 +0.00(+3.93%)
Dec 17, 2024 0.1175 0.1210 0.1030 0.1145 2,957,134 -0.00(-1.46%)
Dec 16, 2024 0.1238 0.1280 0.1154 0.1162 2,464,924 -0.01(-8.43%)
Dec 13, 2024 0.1181 0.1295 0.1125 0.1269 5,120,818 +0.01(+9.40%)
Dec 12, 2024 0.1229 0.1300 0.1155 0.1160 640,671 -0.01(-9.37%)
Dec 11, 2024 0.1241 0.1350 0.1153 0.1280 1,724,467 +0.00(+0.08%)
Dec 10, 2024 0.1300 0.1332 0.1212 0.1279 1,198,763 -0.01(-4.91%)
Dec 09, 2024 0.1266 0.1430 0.1235 0.1345 3,384,633 +0.01(+8.73%)
Dec 06, 2024 0.1480 0.1574 0.1090 0.1237 7,575,790 -0.03(-18.78%)
Dec 05, 2024 0.1498 0.1579 0.1416 0.1523 2,439,545 -0.00(-0.46%)
Dec 04, 2024 0.1502 0.1590 0.1313 0.1530 3,436,660 +0.00(+1.06%)
Dec 03, 2024 0.1400 0.1669 0.1313 0.1514 3,145,125 +0.01(+8.14%)
Dec 02, 2024 0.1400 0.1469 0.1335 0.1400 820,887 -0.01(-5.34%)
Nov 29, 2024 0.1500 0.1500 0.1367 0.1479 803,040 -0.00(-1.27%)
Nov 27, 2024 0.1400 0.1746 0.1388 0.1498 2,608,543 +0.00(+3.31%)
Nov 26, 2024 0.1300 0.1500 0.1322 0.1450 777,914 +0.00(+0.69%)
Nov 25, 2024 0.1400 0.1600 0.1352 0.1440 839,511 -0.02(-12.20%)
Nov 22, 2024 0.1600 0.1656 0.1503 0.1640 69,282 +0.00(+2.50%)
Nov 21, 2024 0.1330 0.1700 0.1194 0.1600 681,018 -0.00(-0.62%)
Nov 20, 2024 0.1630 0.1680 0.1506 0.1610 651,515 -0.01(-5.85%)
Nov 19, 2024 0.1605 0.1791 0.1486 0.1710 561,488 +0.01(+3.64%)
Nov 18, 2024 0.1851 0.1932 0.1626 0.1650 1,220,949 -0.02(-10.86%)
Nov 15, 2024 0.1900 0.2020 0.1825 0.1851 351,480 -0.02(-10.58%)
Nov 14, 2024 0.2295 0.2295 0.1660 0.2070 216,193 -0.02(-10.00%)
Nov 13, 2024 0.2173 0.2400 0.2173 0.2300 329,873 +0.01(+2.68%)
Nov 12, 2024 0.2200 0.2240 0.1900 0.2240 1,549,397 +0.01(+2.28%)
Nov 11, 2024 0.2101 0.2200 0.2101 0.2190 131,434 -0.00(-0.45%)
Nov 08, 2024 0.2469 0.2498 0.2105 0.2200 630,527 -0.03(-11.22%)
Nov 07, 2024 0.2500 0.2600 0.2416 0.2478 659,527 -0.01(-2.94%)
Nov 06, 2024 0.2521 0.2700 0.2416 0.2553 322,397 +0.00(+1.27%)
Nov 05, 2024 0.2575 0.2638 0.2416 0.2521 246,918 -0.01(-2.10%)
Nov 04, 2024 0.2759 0.2759 0.2500 0.2575 94,031 -0.02(-6.67%)
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.