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

Abits Group Inc - Ordinary Shares (NQ: ABTS )

0.6601 -0.0499 (-7.03%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 17, 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 (%)
Apr 30, 2024 0.7900 0.7880 0.7300 0.7700 22,118 -0.02(-2.48%)
Apr 29, 2024 0.7404 0.7899 0.7300 0.7896 4,211 +0.00(+0.59%)
Apr 26, 2024 0.7600 0.7850 0.7579 0.7850 13,121 +0.06(+7.86%)
Apr 25, 2024 0.7211 0.7521 0.7211 0.7278 1,026 -0.03(-4.17%)
Apr 24, 2024 0.7990 0.7990 0.7200 0.7595 3,103 +0.01(+1.12%)
Apr 23, 2024 0.7415 0.7700 0.7200 0.7511 38,034 +0.02(+2.04%)
Apr 22, 2024 0.7706 0.7706 0.7360 0.7361 7,065 -0.03(-4.48%)
Apr 19, 2024 0.7400 0.7790 0.7400 0.7706 19,044 +0.01(+1.73%)
Apr 18, 2024 0.7227 0.7575 0.7227 0.7575 22,586 +0.03(+3.98%)
Apr 17, 2024 0.7500 0.7766 0.7285 0.7285 16,766 -0.04(-5.39%)
Apr 16, 2024 0.7879 0.7897 0.7515 0.7700 22,057 -0.02(-2.53%)
Apr 15, 2024 0.7720 0.8195 0.7200 0.7900 478,347 +0.04(+5.33%)
Apr 12, 2024 0.7000 0.7800 0.7000 0.7500 465,783 +0.01(+1.35%)
Apr 11, 2024 0.7021 0.7580 0.6500 0.7400 773,823 +0.04(+5.59%)
Apr 10, 2024 0.7225 0.8200 0.7008 0.7008 46,632 -0.01(-1.30%)
Apr 09, 2024 0.7200 0.7600 0.6300 0.7100 437,005 +0.01(+1.63%)
Apr 08, 2024 0.6590 0.7200 0.6411 0.6986 83,888 +0.06(+9.14%)
Apr 05, 2024 0.6485 0.6485 0.6053 0.6401 18,626 +0.01(+1.43%)
Apr 04, 2024 0.6588 0.6695 0.6114 0.6311 27,296 -0.01(-1.54%)
Apr 03, 2024 0.6800 0.6999 0.5900 0.6410 749,408 -0.03(-4.40%)
Apr 02, 2024 0.7200 0.7395 0.6608 0.6705 70,989 -0.05(-6.78%)
Apr 01, 2024 0.7290 0.7500 0.6950 0.7193 112,336 +0.02(+3.51%)
Mar 28, 2024 0.6980 0.7094 0.7094 0.6949 1,332,221 -0.10(-12.81%)
Mar 27, 2024 0.7000 0.7990 0.6400 0.7970 1,672,735 +0.02(+2.18%)
Mar 26, 2024 0.6800 0.8000 0.6700 0.7800 1,828,522 +0.05(+7.47%)
Mar 25, 2024 0.6900 0.7599 0.6600 0.7258 1,347,521 +0.01(+1.51%)
Mar 22, 2024 0.6700 0.7450 0.6400 0.7150 1,292,981 -0.07(-8.33%)
Mar 21, 2024 0.7900 0.8000 0.7300 0.7800 651,861 -0.05(-6.59%)
Mar 20, 2024 0.7100 0.9000 0.7100 0.8350 489,680 +0.09(+11.48%)
Mar 19, 2024 0.7770 0.9398 0.7001 0.7490 280,988 -0.03(-3.60%)
Mar 18, 2024 0.7500 0.7780 0.5655 0.7770 388,311 +0.03(+3.59%)
Mar 15, 2024 0.8200 0.8200 0.7200 0.7501 54,821 -0.06(-7.40%)
Mar 14, 2024 0.8200 0.8259 0.8100 0.8100 19,937 -0.01(-1.82%)
Mar 13, 2024 0.8300 0.8500 0.8250 0.8250 30,333 -0.01(-1.26%)
Mar 12, 2024 0.8449 0.8600 0.8300 0.8355 26,377 +0.01(+1.27%)
Mar 11, 2024 0.8900 0.8900 0.8250 0.8250 104,307 +0.00(+0.24%)
Mar 08, 2024 0.9000 0.9000 0.8100 0.8230 380,701 -0.08(-8.66%)
Mar 07, 2024 0.8990 0.9410 0.8510 0.9010 223,652 +0.02(+2.20%)
Mar 06, 2024 1.000 1.000 0.8700 0.8816 106,534 -0.01(-0.98%)
Mar 05, 2024 0.9600 0.9600 0.8700 0.8903 51,410 +0.00(+0.03%)
Mar 04, 2024 1.000 1.000 0.8900 0.8900 88,039 -0.08(-8.25%)
Mar 01, 2024 0.9700 1.000 0.9600 0.9700 26,496 -0.01(-1.32%)
Feb 29, 2024 1.040 1.050 0.9600 0.9830 107,919 -0.02(-1.71%)
Feb 28, 2024 1.050 1.060 0.9600 1.000 142,082 +0.02(+2.05%)
Feb 27, 2024 1.023 1.050 0.9705 0.9800 64,359 +0.00(+0.00%)
Feb 26, 2024 0.9300 0.9990 0.9100 0.9800 93,470 +0.06(+7.05%)
Feb 23, 2024 0.9900 0.9900 0.9100 0.9155 50,009 -0.07(-7.53%)
Feb 22, 2024 0.9750 1.005 0.9660 0.9900 8,617 +0.02(+2.48%)
Feb 21, 2024 0.9661 1.010 0.9660 0.9660 8,158 -0.02(-1.69%)
Feb 20, 2024 1.060 1.060 0.9801 0.9826 29,810 +0.02(+1.81%)
Feb 16, 2024 0.9800 1.020 0.9629 0.9651 138,024 -0.05(-5.38%)
Feb 15, 2024 0.9902 1.050 0.9801 1.020 59,418 -0.00(-0.08%)
Feb 14, 2024 1.040 1.070 1.000 1.021 83,482 +0.05(+5.24%)
Feb 13, 2024 1.030 1.040 0.9500 0.9700 51,977 -0.02(-2.02%)
Feb 12, 2024 0.9991 1.047 0.9800 0.9900 75,154 -0.04(-3.88%)
Feb 09, 2024 0.9600 1.040 0.9401 1.030 108,341 +0.06(+6.17%)
Feb 08, 2024 0.9900 0.9900 0.9500 0.9701 58,434 +0.05(+5.45%)
Feb 07, 2024 0.9600 0.9600 0.9100 0.9200 30,645 -0.04(-4.17%)
Feb 06, 2024 0.9401 1.012 0.9401 0.9600 6,980 +0.03(+3.23%)
Feb 05, 2024 1.000 1.000 0.9300 0.9300 66,690 -0.07(-7.00%)
Feb 02, 2024 1.022 1.022 1.000 1.000 10,480 +0.01(+1.01%)
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.