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 )

3.750 +0.060 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2023 2.180 2.310 1.960 2.210 89,220 +0.11(+5.24%)
May 30, 2023 3.000 3.000 1.800 2.100 387,692 +0.08(+4.17%)
May 26, 2023 2.100 2.397 1.989 2.016 60,375 -0.09(-4.14%)
May 25, 2023 2.211 2.265 1.782 2.103 93,425 -0.43(-17.14%)
May 24, 2023 2.970 2.970 2.214 2.538 90,483 -0.42(-14.11%)
May 23, 2023 3.600 3.570 2.850 2.955 75,046 -0.63(-17.64%)
May 22, 2023 3.798 4.470 3.450 3.588 38,564 -0.88(-19.73%)
May 19, 2023 4.212 4.500 3.666 4.470 2,141 +0.18(+4.27%)
May 18, 2023 4.200 4.725 4.200 4.287 3,806 -0.05(-1.24%)
May 17, 2023 4.380 4.434 4.242 4.341 3,058 -0.12(-2.76%)
May 16, 2023 4.500 4.500 4.425 4.464 1,864 -0.00(-0.07%)
May 15, 2023 4.920 4.920 4.365 4.467 3,935 -0.45(-9.21%)
May 12, 2023 5.040 5.040 4.290 4.920 6,891 -0.18(-3.53%)
May 11, 2023 5.220 5.238 5.010 5.100 1,257 +0.00(+0.00%)
May 10, 2023 5.484 5.484 4.950 5.100 2,922 +0.00(+0.00%)
May 09, 2023 5.100 5.403 5.097 5.100 10,162 -0.29(-5.29%)
May 08, 2023 6.405 6.405 5.229 5.385 10,782 -1.49(-21.62%)
May 05, 2023 5.517 7.140 5.094 6.870 8,808 +1.62(+30.86%)
May 04, 2023 5.187 5.250 4.812 5.250 5,435 +0.20(+3.86%)
May 03, 2023 5.247 5.247 4.950 5.055 905 +0.19(+4.01%)
May 02, 2023 4.515 5.163 4.515 4.860 3,643 +0.04(+0.81%)
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.