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 )

2.093 +0.003 (+0.15%)
Streaming Delayed Price Updated: 3:53 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 (%)
Feb 29, 2024 4.000 4.000 3.750 3.850 22,678 +0.04(+1.05%)
Feb 28, 2024 3.800 4.180 3.760 3.810 114,128 +0.10(+2.70%)
Feb 27, 2024 3.920 4.050 3.700 3.710 45,321 -0.16(-4.13%)
Feb 26, 2024 3.600 3.870 3.600 3.870 54,416 +0.28(+7.80%)
Feb 23, 2024 3.700 3.700 3.580 3.590 15,685 -0.11(-2.97%)
Feb 22, 2024 3.910 3.910 3.650 3.700 23,215 +0.00(+0.00%)
Feb 21, 2024 3.840 3.840 3.675 3.700 16,768 -0.14(-3.65%)
Feb 20, 2024 3.840 4.000 3.740 3.840 28,122 -0.03(-0.67%)
Feb 16, 2024 4.000 4.050 3.740 3.866 29,625 -0.04(-1.13%)
Feb 15, 2024 3.970 4.369 3.700 3.910 151,498 -0.03(-0.76%)
Feb 14, 2024 3.800 4.098 3.800 3.940 71,379 +0.16(+4.23%)
Feb 13, 2024 3.850 4.000 3.770 3.780 16,334 -0.08(-2.07%)
Feb 12, 2024 4.020 4.050 3.770 3.860 98,096 -0.03(-0.77%)
Feb 09, 2024 4.000 4.000 3.760 3.890 92,751 +0.15(+4.01%)
Feb 08, 2024 3.750 4.097 3.650 3.740 84,084 +0.01(+0.37%)
Feb 07, 2024 3.560 3.873 3.560 3.726 35,433 +0.11(+3.17%)
Feb 06, 2024 3.800 3.880 3.550 3.612 19,905 -0.23(-5.95%)
Feb 05, 2024 3.860 3.989 3.800 3.840 9,049 +0.01(+0.26%)
Feb 02, 2024 3.970 4.000 3.750 3.830 46,376 -0.07(-1.79%)
Feb 01, 2024 3.940 4.030 3.800 3.900 52,806 +0.09(+2.36%)
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%)
Jan 02, 2024 4.840 4.910 4.140 4.150 49,732 -0.67(-13.90%)
Dec 29, 2023 4.810 5.000 4.420 4.820 48,203 +0.15(+3.21%)
Dec 28, 2023 4.850 5.100 4.532 4.670 81,652 -0.43(-8.43%)
Dec 27, 2023 4.570 5.130 4.240 5.100 178,305 +0.86(+20.28%)
Dec 26, 2023 4.670 4.830 3.999 4.240 72,575 -0.36(-7.88%)
Dec 22, 2023 4.050 4.800 3.670 4.603 132,471 +0.45(+10.90%)
Dec 21, 2023 4.000 4.150 3.810 4.150 21,272 +0.19(+4.67%)
Dec 20, 2023 3.840 4.150 3.530 3.965 89,472 +0.11(+2.99%)
Dec 19, 2023 3.640 3.900 3.400 3.850 51,492 +0.31(+8.76%)
Dec 18, 2023 3.640 3.900 3.500 3.540 54,928 -0.08(-2.21%)
Dec 15, 2023 3.630 3.970 3.510 3.620 38,568 +0.24(+7.10%)
Dec 14, 2023 3.590 3.590 3.333 3.380 12,077 -0.15(-4.25%)
Dec 13, 2023 3.540 3.660 3.400 3.530 6,868 +0.02(+0.64%)
Dec 12, 2023 3.660 3.660 3.480 3.508 5,839 -0.14(-3.81%)
Dec 11, 2023 3.610 3.840 3.350 3.646 23,518 +0.20(+5.69%)
Dec 08, 2023 3.470 3.680 3.334 3.450 12,467 -0.02(-0.58%)
Dec 07, 2023 3.690 3.690 3.470 3.470 20,941 -0.04(-1.14%)
Dec 06, 2023 3.980 3.980 3.500 3.510 32,174 -0.27(-7.07%)
Dec 05, 2023 3.380 4.000 3.380 3.777 145,858 +0.42(+12.41%)
Dec 04, 2023 3.400 3.700 3.280 3.360 62,050 +0.08(+2.44%)
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.