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

BTC Digital Ltd. - Ordinary Shares (NQ: BTCT )

2.280 +0.120 (+5.56%)
Streaming Delayed Price Updated: 3:57 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 (%)
Jan 31, 2024 4.080 4.145 3.750 3.810 173,397 -0.33(-7.97%)
Jan 30, 2024 4.440 4.440 4.120 4.140 32,748 -0.30(-6.76%)
Jan 29, 2024 4.400 4.500 4.240 4.440 26,993 +0.10(+2.30%)
Jan 26, 2024 4.030 4.530 4.030 4.340 121,410 +0.29(+7.16%)
Jan 25, 2024 4.290 4.290 4.021 4.050 26,850 -0.12(-2.88%)
Jan 24, 2024 4.120 4.385 4.100 4.170 39,522 +0.08(+1.96%)
Jan 23, 2024 4.020 4.365 4.020 4.090 16,625 +0.07(+1.74%)
Jan 22, 2024 4.000 4.420 4.000 4.020 31,217 -0.09(-2.19%)
Jan 19, 2024 4.500 4.674 4.018 4.110 70,820 -0.39(-8.67%)
Jan 18, 2024 4.900 5.140 4.500 4.500 56,037 -0.54(-10.78%)
Jan 17, 2024 5.270 5.270 4.510 5.044 96,521 -0.15(-2.82%)
Jan 16, 2024 5.690 5.500 4.880 5.190 118,574 -0.57(-9.90%)
Jan 12, 2024 5.950 6.062 5.010 5.760 287,263 +0.16(+2.86%)
Jan 11, 2024 4.990 5.760 4.690 5.600 685,059 +0.92(+19.77%)
Jan 10, 2024 4.490 4.780 4.273 4.676 32,707 +0.18(+3.90%)
Jan 09, 2024 4.590 4.609 4.200 4.500 9,744 -0.18(-3.85%)
Jan 08, 2024 4.690 4.690 4.060 4.680 33,775 +0.07(+1.52%)
Jan 05, 2024 4.860 4.860 4.290 4.610 18,909 -0.21(-4.46%)
Jan 04, 2024 4.180 4.920 4.155 4.825 25,276 +0.83(+20.63%)
Jan 03, 2024 4.180 4.210 3.900 4.000 12,965 -0.15(-3.61%)
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.