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

Bit Digital Inc (NQ: BTBT )

2.310 +0.080 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 2.660 2.695 2.550 2.580 3,877,666 -0.04(-1.53%)
Nov 29, 2023 2.580 2.710 2.520 2.620 6,143,525 +0.06(+2.34%)
Nov 28, 2023 2.370 2.580 2.350 2.560 8,287,312 +0.23(+9.87%)
Nov 27, 2023 2.250 2.380 2.230 2.330 2,768,326 +0.00(+0.00%)
Nov 24, 2023 2.250 2.400 2.218 2.330 2,985,179 +0.07(+3.10%)
Nov 22, 2023 2.250 2.260 2.125 2.260 2,648,858 +0.04(+1.80%)
Nov 21, 2023 2.280 2.300 2.190 2.220 3,235,025 -0.09(-4.10%)
Nov 20, 2023 2.190 2.350 2.190 2.315 4,998,948 +0.15(+7.18%)
Nov 17, 2023 2.100 2.170 2.060 2.160 2,635,678 +0.09(+4.35%)
Nov 16, 2023 2.210 2.280 2.050 2.070 3,825,573 -0.17(-7.59%)
Nov 15, 2023 2.130 2.269 2.075 2.240 4,513,156 +0.14(+6.67%)
Nov 14, 2023 1.990 2.100 1.970 2.100 4,101,159 +0.13(+6.60%)
Nov 13, 2023 2.060 2.070 1.970 1.970 3,685,883 -0.12(-5.74%)
Nov 10, 2023 2.130 2.130 2.010 2.090 4,264,283 -0.01(-0.48%)
Nov 09, 2023 2.280 2.437 2.090 2.100 6,449,739 +0.00(+0.00%)
Nov 08, 2023 2.260 2.260 2.100 2.100 2,554,521 -0.16(-7.08%)
Nov 07, 2023 2.210 2.280 2.160 2.260 2,198,464 +0.02(+0.89%)
Nov 06, 2023 2.350 2.404 2.210 2.240 3,071,818 -0.08(-3.45%)
Nov 03, 2023 2.280 2.390 2.250 2.320 3,363,242 +0.04(+1.75%)
Nov 02, 2023 2.130 2.280 2.120 2.280 4,091,978 +0.22(+10.68%)
Nov 01, 2023 2.100 2.120 2.000 2.060 2,376,951 -0.04(-1.90%)
Oct 31, 2023 2.000 2.100 1.960 2.100 5,786,194 +0.07(+3.45%)
Oct 30, 2023 2.130 2.160 1.970 2.030 3,570,567 -0.03(-1.22%)
Oct 27, 2023 2.140 2.185 2.050 2.055 2,156,603 -0.06(-2.84%)
Oct 26, 2023 2.270 2.290 2.075 2.115 3,465,157 -0.19(-8.44%)
Oct 25, 2023 2.350 2.440 2.250 2.310 5,713,340 +0.00(+0.00%)
Oct 24, 2023 2.370 2.570 2.205 2.310 12,980,224 +0.12(+5.48%)
Oct 23, 2023 2.150 2.340 2.100 2.190 9,523,696 +0.12(+5.80%)
Oct 20, 2023 2.040 2.155 2.000 2.070 3,839,033 +0.08(+4.02%)
Oct 19, 2023 2.020 2.070 1.965 1.990 2,093,263 +0.01(+0.51%)
Oct 18, 2023 2.110 2.150 1.965 1.980 3,110,511 -0.16(-7.48%)
Oct 17, 2023 2.050 2.205 2.030 2.140 2,299,978 +0.05(+2.39%)
Oct 16, 2023 2.160 2.190 2.000 2.090 4,187,605 +0.08(+3.98%)
Oct 13, 2023 2.040 2.065 1.980 2.010 1,863,549 -0.01(-0.50%)
Oct 12, 2023 2.110 2.110 1.990 2.020 2,089,276 -0.08(-3.81%)
Oct 11, 2023 2.200 2.230 2.065 2.100 1,831,414 -0.07(-3.23%)
Oct 10, 2023 2.210 2.320 2.160 2.170 2,522,973 -0.02(-0.91%)
Oct 09, 2023 2.080 2.201 2.070 2.190 1,485,305 -0.03(-1.35%)
Oct 06, 2023 2.020 2.240 2.000 2.220 2,800,933 +0.14(+6.73%)
Oct 05, 2023 2.130 2.170 2.020 2.080 2,509,742 -0.03(-1.42%)
Oct 04, 2023 2.040 2.110 1.970 2.110 1,622,535 +0.08(+3.94%)
Oct 03, 2023 2.160 2.190 2.000 2.030 2,416,694 -0.20(-8.97%)
Oct 02, 2023 2.300 2.390 2.200 2.230 2,862,265 +0.09(+4.21%)
Sep 29, 2023 2.210 2.260 2.125 2.140 1,615,708 -0.03(-1.38%)
Sep 28, 2023 2.080 2.240 2.040 2.170 2,414,419 +0.10(+4.83%)
Sep 27, 2023 2.100 2.175 2.030 2.070 2,002,483 +0.05(+2.48%)
Sep 26, 2023 2.040 2.100 2.010 2.020 931,202 -0.04(-1.94%)
Sep 25, 2023 2.010 2.090 2.040 2.060 2,156,181 -0.02(-0.96%)
Sep 22, 2023 2.060 2.170 2.050 2.080 1,444,670 +0.02(+0.73%)
Sep 21, 2023 2.150 2.180 2.050 2.065 3,061,974 -0.21(-9.43%)
Sep 20, 2023 2.330 2.380 2.260 2.280 1,716,319 -0.08(-3.39%)
Sep 19, 2023 2.340 2.425 2.215 2.360 2,461,382 +0.04(+1.72%)
Sep 18, 2023 2.410 2.520 2.310 2.320 3,366,596 +0.04(+1.75%)
Sep 15, 2023 2.300 2.320 2.220 2.280 2,641,807 -0.02(-0.87%)
Sep 14, 2023 2.280 2.420 2.240 2.300 2,859,751 +0.14(+6.48%)
Sep 13, 2023 2.250 2.260 2.140 2.160 1,933,190 -0.10(-4.42%)
Sep 12, 2023 2.180 2.470 2.160 2.260 4,192,412 +0.18(+8.65%)
Sep 11, 2023 2.130 2.130 2.060 2.080 2,085,110 -0.05(-2.35%)
Sep 08, 2023 2.200 2.200 2.085 2.130 1,506,370 -0.08(-3.62%)
Sep 07, 2023 2.200 2.250 2.065 2.210 1,860,097 +0.00(+0.00%)
Sep 06, 2023 2.200 2.310 2.180 2.210 1,967,769 +0.01(+0.45%)
Sep 05, 2023 2.280 2.300 2.200 2.200 1,673,465 -0.10(-4.35%)
Sep 01, 2023 2.350 2.430 2.240 2.300 2,628,179 -0.05(-2.13%)
Aug 31, 2023 2.560 2.610 2.340 2.350 3,382,358 -0.23(-8.91%)
Aug 30, 2023 2.650 2.650 2.467 2.580 3,736,310 -0.09(-3.37%)
Aug 29, 2023 2.360 2.710 2.300 2.670 8,141,015 +0.32(+13.62%)
Aug 28, 2023 2.370 2.429 2.330 2.350 2,247,921 +0.01(+0.43%)
Aug 25, 2023 2.460 2.490 2.250 2.340 4,270,469 -0.12(-4.88%)
Aug 24, 2023 2.710 2.710 2.430 2.460 2,874,244 -0.17(-6.46%)
Aug 23, 2023 2.400 2.725 2.381 2.630 4,011,674 +0.21(+8.68%)
Aug 22, 2023 2.600 2.620 2.400 2.420 2,810,440 -0.12(-4.72%)
Aug 21, 2023 2.690 2.720 2.500 2.540 2,964,529 -0.09(-3.42%)
Aug 18, 2023 2.540 2.735 2.530 2.630 3,738,095 -0.06(-2.23%)
Aug 17, 2023 3.060 3.075 2.680 2.690 4,983,989 -0.40(-12.94%)
Aug 16, 2023 3.160 3.230 3.080 3.090 2,836,699 -0.16(-4.92%)
Aug 15, 2023 3.450 3.505 3.240 3.250 2,498,768 -0.22(-6.34%)
Aug 14, 2023 3.500 3.580 3.312 3.470 2,330,090 -0.11(-3.07%)
Aug 11, 2023 3.510 3.690 3.470 3.580 1,570,724 +0.00(+0.00%)
Aug 10, 2023 3.650 3.750 3.550 3.580 2,119,340 -0.09(-2.45%)
Aug 09, 2023 3.900 3.900 3.630 3.670 2,505,331 -0.17(-4.43%)
Aug 08, 2023 3.770 3.870 3.590 3.840 2,559,092 +0.19(+5.21%)
Aug 07, 2023 3.760 3.770 3.380 3.650 3,913,238 -0.11(-2.93%)
Aug 04, 2023 3.930 3.970 3.750 3.760 2,914,237 -0.18(-4.57%)
Aug 03, 2023 4.080 4.155 3.930 3.940 2,824,347 -0.20(-4.83%)
Aug 02, 2023 4.360 4.389 4.090 4.140 3,337,737 -0.25(-5.69%)
Aug 01, 2023 4.300 4.465 4.150 4.390 3,698,786 -0.04(-0.90%)
Jul 31, 2023 4.290 4.490 4.175 4.430 15,348,555 +0.20(+4.73%)
Jul 28, 2023 4.060 4.330 4.035 4.230 3,763,143 +0.26(+6.55%)
Jul 27, 2023 4.100 4.305 3.930 3.970 8,063,804 -0.02(-0.50%)
Jul 26, 2023 3.730 4.010 3.700 3.990 3,025,328 +0.21(+5.56%)
Jul 25, 2023 3.800 3.990 3.770 3.780 2,777,417 -0.02(-0.53%)
Jul 24, 2023 3.850 3.860 3.620 3.800 3,394,145 -0.16(-4.04%)
Jul 21, 2023 3.980 4.060 3.790 3.960 3,649,855 +0.02(+0.51%)
Jul 20, 2023 4.160 4.250 3.920 3.940 4,530,759 -0.20(-4.83%)
Jul 19, 2023 4.060 4.200 4.010 4.140 3,393,927 +0.13(+3.24%)
Jul 18, 2023 3.980 4.100 3.900 4.010 4,172,298 -0.06(-1.47%)
Jul 17, 2023 4.110 4.250 4.010 4.070 4,910,486 -0.04(-0.97%)
Jul 14, 2023 4.350 4.600 4.060 4.110 7,015,567 -0.30(-6.80%)
Jul 13, 2023 3.940 4.480 3.905 4.410 10,673,452 +0.53(+13.66%)
Jul 12, 2023 4.220 4.230 3.820 3.880 7,021,224 -0.23(-5.60%)
Jul 11, 2023 3.950 4.125 3.841 4.110 5,323,825 +0.12(+3.01%)
Jul 10, 2023 4.010 4.050 3.700 3.990 7,831,971 -0.06(-1.48%)
Jul 07, 2023 4.180 4.320 4.000 4.050 6,899,076 -0.11(-2.64%)
Jul 06, 2023 4.500 4.500 4.000 4.160 7,536,331 -0.29(-6.52%)
Jul 05, 2023 4.360 4.640 4.300 4.450 5,268,782 -0.14(-3.05%)
Jul 03, 2023 4.100 4.640 4.100 4.590 6,734,956 +0.53(+13.05%)
Jun 30, 2023 4.530 4.640 4.020 4.060 8,647,256 -0.30(-6.88%)
Jun 29, 2023 4.570 4.795 4.260 4.360 5,414,507 -0.11(-2.46%)
Jun 28, 2023 4.270 4.510 4.120 4.470 6,742,369 -0.01(-0.22%)
Jun 27, 2023 4.180 4.480 4.090 4.480 6,465,860 +0.47(+11.72%)
Jun 26, 2023 4.350 4.480 3.910 4.010 6,568,744 -0.34(-7.82%)
Jun 23, 2023 4.010 4.600 3.956 4.350 21,996,740 +0.23(+5.58%)
Jun 22, 2023 4.050 4.150 3.771 4.120 6,923,961 +0.09(+2.23%)
Jun 21, 2023 4.030 4.180 3.910 4.030 10,793,505 +0.18(+4.68%)
Jun 20, 2023 3.440 3.970 3.420 3.850 8,273,413 +0.49(+14.58%)
Jun 16, 2023 3.180 3.540 3.120 3.360 11,161,954 +0.25(+8.04%)
Jun 15, 2023 3.100 3.140 2.965 3.110 4,187,265 -0.16(-4.89%)
Jun 14, 2023 3.100 3.290 3.090 3.270 4,543,558 +0.17(+5.48%)
Jun 13, 2023 3.060 3.160 2.980 3.100 4,536,082 +0.15(+5.08%)
Jun 12, 2023 2.830 3.010 2.780 2.950 2,792,313 +0.09(+3.15%)
Jun 09, 2023 3.050 3.070 2.850 2.860 2,402,217 -0.10(-3.38%)
Jun 08, 2023 2.800 3.050 2.770 2.960 3,180,921 +0.14(+4.96%)
Jun 07, 2023 2.940 3.040 2.810 2.820 3,100,225 -0.16(-5.37%)
Jun 06, 2023 2.770 3.000 2.525 2.980 6,896,094 +0.20(+7.19%)
Jun 05, 2023 2.970 3.020 2.780 2.780 4,764,800 -0.29(-9.45%)
Jun 02, 2023 3.250 3.289 3.000 3.070 3,950,417 -0.12(-3.76%)
Jun 01, 2023 3.370 3.450 3.150 3.190 5,990,279 -0.20(-5.90%)
May 31, 2023 3.100 3.430 3.010 3.390 4,695,237 +0.12(+3.67%)
May 30, 2023 2.990 3.300 2.970 3.270 6,048,148 +0.50(+18.05%)
May 26, 2023 2.490 2.890 2.490 2.770 5,423,943 +0.28(+11.24%)
May 25, 2023 2.580 2.630 2.380 2.490 2,655,203 -0.02(-0.80%)
May 24, 2023 2.470 2.570 2.390 2.510 1,868,077 +0.02(+0.80%)
May 23, 2023 2.630 2.690 2.480 2.490 2,827,592 -0.06(-2.35%)
May 22, 2023 2.340 2.590 2.320 2.550 2,541,250 +0.21(+8.97%)
May 19, 2023 2.480 2.525 2.325 2.340 2,046,153 -0.11(-4.49%)
May 18, 2023 2.390 2.580 2.345 2.450 3,214,787 +0.08(+3.38%)
May 17, 2023 2.170 2.390 2.120 2.370 2,227,033 +0.18(+8.22%)
May 16, 2023 2.130 2.240 2.120 2.190 1,353,250 +0.00(+0.00%)
May 15, 2023 2.060 2.240 2.055 2.190 2,319,141 +0.21(+10.61%)
May 12, 2023 2.010 2.090 1.930 1.980 2,616,101 -0.06(-2.94%)
May 11, 2023 2.240 2.260 2.020 2.040 3,342,174 -0.24(-10.53%)
May 10, 2023 2.330 2.550 2.130 2.280 6,917,873 +0.01(+0.44%)
May 09, 2023 2.290 2.350 2.230 2.270 1,619,038 -0.01(-0.44%)
May 08, 2023 2.200 2.301 2.050 2.280 3,483,200 -0.08(-3.39%)
May 05, 2023 2.250 2.430 2.240 2.360 3,505,232 +0.11(+4.89%)
May 04, 2023 2.100 2.300 2.085 2.250 3,726,803 +0.18(+8.70%)
May 03, 2023 2.010 2.180 1.930 2.070 2,607,876 +0.05(+2.48%)
May 02, 2023 1.880 2.030 1.860 2.020 2,171,341 +0.13(+6.88%)
May 01, 2023 1.940 1.970 1.845 1.890 1,851,809 -0.09(-4.55%)
Apr 28, 2023 1.890 2.035 1.830 1.980 2,282,317 +0.07(+3.66%)
Apr 27, 2023 1.860 1.910 1.740 1.910 2,168,695 +0.14(+7.91%)
Apr 26, 2023 1.800 1.950 1.770 1.770 4,555,120 +0.12(+7.27%)
Apr 25, 2023 1.660 1.739 1.610 1.650 3,167,861 -0.04(-2.37%)
Apr 24, 2023 1.780 1.860 1.665 1.690 2,487,213 -0.10(-5.59%)
Apr 21, 2023 1.780 1.878 1.705 1.790 3,102,162 +0.07(+4.07%)
Apr 20, 2023 1.940 2.020 1.700 1.720 3,767,194 -0.33(-16.10%)
Apr 19, 2023 1.950 2.100 1.900 2.050 3,254,938 -0.07(-3.30%)
Apr 18, 2023 2.110 2.210 2.010 2.120 4,429,605 +0.09(+4.43%)
Apr 17, 2023 1.810 2.030 1.760 2.030 2,959,625 +0.07(+3.57%)
Apr 14, 2023 2.030 2.050 1.841 1.960 5,737,454 +0.06(+3.16%)
Apr 13, 2023 1.710 1.960 1.710 1.900 5,523,226 +0.27(+16.56%)
Apr 12, 2023 1.800 1.840 1.620 1.630 3,833,277 -0.18(-9.94%)
Apr 11, 2023 1.720 1.880 1.715 1.810 5,807,087 +0.14(+8.38%)
Apr 10, 2023 1.540 1.695 1.485 1.670 3,044,817 +0.15(+9.87%)
Apr 06, 2023 1.450 1.570 1.430 1.520 1,056,154 +0.05(+3.40%)
Apr 05, 2023 1.540 1.550 1.440 1.470 1,026,073 -0.07(-4.55%)
Apr 04, 2023 1.520 1.555 1.486 1.540 958,659 +0.00(+0.00%)
Apr 03, 2023 1.540 1.560 1.430 1.540 1,965,740 +0.00(+0.00%)
Mar 31, 2023 1.450 1.550 1.412 1.540 2,850,171 +0.11(+7.69%)
Mar 30, 2023 1.470 1.540 1.405 1.430 2,498,443 -0.03(-2.05%)
Mar 29, 2023 1.420 1.480 1.360 1.460 2,766,901 +0.10(+7.35%)
Mar 28, 2023 1.330 1.367 1.280 1.360 933,780 +0.03(+2.26%)
Mar 27, 2023 1.400 1.410 1.260 1.330 1,539,072 -0.07(-5.00%)
Mar 24, 2023 1.380 1.457 1.352 1.400 1,560,366 -0.03(-2.10%)
Mar 23, 2023 1.370 1.480 1.330 1.430 2,558,165 +0.11(+8.33%)
Mar 22, 2023 1.450 1.520 1.310 1.320 2,613,872 -0.12(-8.33%)
Mar 21, 2023 1.300 1.470 1.300 1.440 2,998,207 +0.14(+10.77%)
Mar 20, 2023 1.350 1.380 1.250 1.300 3,324,530 +0.03(+2.36%)
Mar 17, 2023 1.320 1.360 1.260 1.270 3,600,808 +0.06(+4.96%)
Mar 16, 2023 1.180 1.250 1.120 1.210 1,273,696 +0.03(+2.54%)
Mar 15, 2023 1.200 1.220 1.120 1.180 1,526,658 -0.01(-0.84%)
Mar 14, 2023 1.260 1.280 1.170 1.190 3,256,376 +0.02(+1.71%)
Mar 13, 2023 1.060 1.200 1.020 1.170 2,384,554 +0.17(+17.00%)
Mar 10, 2023 1.020 1.040 0.9707 1.000 1,635,638 -0.07(-6.54%)
Mar 09, 2023 1.170 1.190 1.060 1.070 1,022,840 -0.11(-9.32%)
Mar 08, 2023 1.160 1.210 1.150 1.180 673,596 +0.02(+1.72%)
Mar 07, 2023 1.240 1.250 1.160 1.160 844,246 -0.07(-5.69%)
Mar 06, 2023 1.210 1.310 1.210 1.230 906,577 -0.01(-0.40%)
Mar 03, 2023 1.200 1.260 1.200 1.235 1,204,268 -0.02(-1.98%)
Mar 02, 2023 1.220 1.300 1.190 1.260 1,026,120 -0.01(-0.79%)
Mar 01, 2023 1.280 1.300 1.230 1.270 955,638 +0.01(+0.79%)
Feb 28, 2023 1.250 1.319 1.235 1.260 1,236,192 +0.03(+2.44%)
Feb 27, 2023 1.260 1.330 1.230 1.230 814,431 -0.04(-3.15%)
Feb 24, 2023 1.340 1.340 1.230 1.270 1,086,535 -0.10(-7.30%)
Feb 23, 2023 1.400 1.400 1.310 1.370 920,682 +0.00(+0.00%)
Feb 22, 2023 1.360 1.429 1.300 1.370 1,251,035 -0.04(-2.84%)
Feb 21, 2023 1.440 1.525 1.380 1.410 1,470,189 -0.08(-5.37%)
Feb 17, 2023 1.410 1.490 1.354 1.490 2,176,805 +0.04(+2.76%)
Feb 16, 2023 1.540 1.680 1.430 1.450 3,412,352 -0.09(-5.84%)
Feb 15, 2023 1.390 1.550 1.329 1.540 2,904,044 +0.17(+12.41%)
Feb 14, 2023 1.190 1.390 1.160 1.370 1,872,396 +0.19(+16.10%)
Feb 13, 2023 1.200 1.210 1.170 1.180 931,864 +0.00(+0.00%)
Feb 10, 2023 1.200 1.230 1.180 1.180 879,866 -0.02(-1.67%)
Feb 09, 2023 1.370 1.390 1.200 1.200 2,183,677 -0.15(-11.11%)
Feb 08, 2023 1.480 1.500 1.340 1.350 1,768,158 -0.13(-8.78%)
Feb 07, 2023 1.520 1.520 1.430 1.480 1,341,563 -0.03(-1.99%)
Feb 06, 2023 1.560 1.567 1.420 1.510 2,101,357 -0.08(-5.03%)
Feb 03, 2023 1.570 1.740 1.530 1.590 2,132,157 -0.10(-5.92%)
Feb 02, 2023 1.690 1.750 1.620 1.690 3,800,282 +0.09(+5.62%)
Feb 01, 2023 1.500 1.620 1.460 1.600 2,474,483 +0.16(+11.11%)
Jan 31, 2023 1.500 1.500 1.410 1.440 1,238,318 +0.00(+0.00%)
Jan 30, 2023 1.430 1.570 1.410 1.440 2,807,446 -0.02(-1.37%)
Jan 27, 2023 1.380 1.460 1.380 1.460 1,877,527 +0.05(+3.55%)
Jan 26, 2023 1.460 1.500 1.380 1.410 1,702,965 +0.01(+0.71%)
Jan 25, 2023 1.340 1.429 1.260 1.400 2,079,299 +0.01(+0.72%)
Jan 24, 2023 1.390 1.500 1.340 1.390 2,752,318 -0.03(-2.11%)
Jan 23, 2023 1.260 1.433 1.260 1.420 4,679,227 +0.16(+12.70%)
Jan 20, 2023 1.240 1.330 1.210 1.260 3,138,856 +0.05(+4.13%)
Jan 19, 2023 1.150 1.240 1.121 1.210 3,349,090 -0.02(-1.63%)
Jan 18, 2023 1.400 1.410 1.210 1.230 4,378,438 -0.17(-12.14%)
Jan 17, 2023 1.450 1.470 1.260 1.400 13,494,145 +0.22(+18.64%)
Jan 13, 2023 1.030 1.190 1.010 1.180 5,071,399 +0.09(+8.26%)
Jan 12, 2023 1.060 1.150 0.9205 1.090 5,510,033 +0.10(+10.32%)
Jan 11, 2023 1.000 1.050 0.9301 0.9880 2,092,537 -0.02(-2.18%)
Jan 10, 2023 0.9100 1.050 0.8802 1.010 3,731,716 +0.12(+12.99%)
Jan 09, 2023 0.7900 1.090 0.7900 0.8939 6,948,482 +0.16(+22.12%)
Jan 06, 2023 0.7900 0.7900 0.7200 0.7320 498,500 -0.05(-6.15%)
Jan 05, 2023 0.7200 0.7900 0.6801 0.7800 913,415 +0.05(+6.85%)
Jan 04, 2023 0.6500 0.7300 0.6400 0.7300 1,323,789 +0.08(+12.65%)
Jan 03, 2023 0.6200 0.6500 0.6200 0.6480 650,389 +0.05(+8.00%)
Dec 30, 2022 0.5674 0.6000 0.5302 0.6000 900,094 +0.03(+5.24%)
Dec 29, 2022 0.5390 0.5900 0.5390 0.5701 963,984 +0.03(+5.63%)
Dec 28, 2022 0.5400 0.5799 0.5301 0.5397 579,224 -0.00(-0.79%)
Dec 27, 2022 0.6110 0.6200 0.5411 0.5440 683,759 -0.07(-10.78%)
Dec 23, 2022 0.6508 0.6540 0.5882 0.6097 519,218 -0.02(-3.13%)
Dec 22, 2022 0.5600 0.6299 0.5563 0.6294 921,988 +0.05(+8.33%)
Dec 21, 2022 0.5900 0.6200 0.5610 0.5810 708,656 +0.01(+2.29%)
Dec 20, 2022 0.5500 0.6169 0.5500 0.5680 1,227,550 +0.01(+2.20%)
Dec 19, 2022 0.6879 0.6879 0.5516 0.5558 1,317,303 -0.12(-18.26%)
Dec 16, 2022 0.6600 0.7051 0.6500 0.6800 1,818,200 -0.01(-1.45%)
Dec 15, 2022 0.7350 0.7373 0.6756 0.6900 721,805 -0.06(-8.00%)
Dec 14, 2022 0.7400 0.7748 0.7351 0.7500 638,768 +0.00(+0.59%)
Dec 13, 2022 0.7900 0.8300 0.7411 0.7456 799,768 +0.01(+1.17%)
Dec 12, 2022 0.7500 0.7565 0.7301 0.7370 561,733 -0.01(-1.73%)
Dec 09, 2022 0.7686 0.7800 0.7301 0.7500 416,844 -0.01(-0.66%)
Dec 08, 2022 0.7308 0.7700 0.7308 0.7550 416,410 +0.02(+3.33%)
Dec 07, 2022 0.7900 0.7922 0.7300 0.7307 673,999 -0.05(-6.33%)
Dec 06, 2022 0.8610 0.8800 0.7763 0.7801 1,012,614 -0.09(-10.07%)
Dec 05, 2022 0.9300 0.9578 0.8600 0.8675 890,582 -0.07(-7.43%)
Dec 02, 2022 0.9000 0.9454 0.8800 0.9371 495,296 +0.01(+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.