Skip to main content

Abits Group Inc - Ordinary Shares (NQ: ABTS )

0.6101 -0.0092 (-1.49%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 0.6051 0.6400 0.6010 0.6101 32,642 -0.01(-1.49%)
Nov 29, 2024 0.5800 0.6470 0.5699 0.6193 46,652 +0.03(+4.97%)
Nov 27, 2024 0.6300 0.6300 0.5801 0.5900 36,913 -0.03(-4.07%)
Nov 26, 2024 0.6500 0.6640 0.6000 0.6150 13,057 -0.05(-7.24%)
Nov 25, 2024 0.6490 0.6800 0.6200 0.6630 96,083 +0.03(+5.24%)
Nov 22, 2024 0.6400 0.6700 0.6215 0.6300 74,284 -0.01(-1.55%)
Nov 21, 2024 0.6300 0.6500 0.6250 0.6399 41,146 +0.02(+3.39%)
Nov 20, 2024 0.6000 0.6490 0.6000 0.6189 82,348 +0.06(+10.10%)
Nov 19, 2024 0.5600 0.5800 0.5250 0.5621 52,680 -0.01(-2.41%)
Nov 18, 2024 0.5880 0.6100 0.5500 0.5760 36,873 -0.01(-2.24%)
Nov 15, 2024 0.5600 0.6000 0.5013 0.5892 101,187 +0.06(+10.75%)
Nov 14, 2024 0.6261 0.6900 0.5108 0.5320 209,109 -0.12(-18.15%)
Nov 13, 2024 0.7500 0.8500 0.6299 0.6500 457,303 -0.07(-9.73%)
Nov 12, 2024 0.6100 0.7300 0.5910 0.7201 562,018 +0.09(+14.30%)
Nov 11, 2024 0.6000 0.6601 0.5701 0.6300 599,103 +0.04(+6.78%)
Nov 08, 2024 0.5600 0.6000 0.5600 0.5900 19,923 +0.03(+5.36%)
Nov 07, 2024 0.5432 0.5800 0.5400 0.5600 18,459 +0.00(+0.00%)
Nov 06, 2024 0.5900 0.6200 0.5247 0.5600 148,191 -0.02(-2.95%)
Nov 05, 2024 0.5900 0.5900 0.5000 0.5770 27,561 +0.00(+0.23%)
Nov 04, 2024 0.5800 0.5900 0.5170 0.5757 37,342 +0.03(+4.67%)
Nov 01, 2024 0.5200 0.5800 0.5200 0.5500 23,123 +0.01(+1.64%)
Oct 31, 2024 0.6200 0.6200 0.5140 0.5411 36,971 -0.01(-2.24%)
Oct 30, 2024 0.5139 0.5760 0.5139 0.5535 175,538 -0.03(-4.57%)
Oct 29, 2024 0.4656 0.6101 0.4488 0.5800 396,726 +0.10(+20.83%)
Oct 28, 2024 0.4390 0.4900 0.3977 0.4800 319,828 +0.00(+0.00%)
Oct 25, 2024 0.3900 0.5071 0.3800 0.4800 2,658,203 +0.05(+12.41%)
Oct 24, 2024 0.4700 0.4700 0.4251 0.4270 13,615 -0.04(-9.15%)
Oct 23, 2024 0.4863 0.4873 0.4700 0.4700 9,936 -0.00(-0.44%)
Oct 22, 2024 0.4720 0.4999 0.4700 0.4721 14,807 -0.01(-2.86%)
Oct 21, 2024 0.4720 0.5000 0.4720 0.4860 19,367 -0.00(-0.57%)
Oct 18, 2024 0.5190 0.5190 0.4715 0.4888 9,047 +0.02(+3.67%)
Oct 17, 2024 0.4740 0.5040 0.4501 0.4715 20,128 +0.02(+4.78%)
Oct 16, 2024 0.4700 0.5300 0.4264 0.4500 30,830 +0.01(+1.86%)
Oct 15, 2024 0.4800 0.4800 0.4412 0.4418 11,524 -0.04(-7.96%)
Oct 14, 2024 0.4200 0.5200 0.4106 0.4800 83,422 +0.04(+8.13%)
Oct 11, 2024 0.4440 0.4500 0.4400 0.4439 1,760 +0.03(+6.96%)
Oct 10, 2024 0.4171 0.4899 0.4150 0.4150 15,314 -0.01(-3.38%)
Oct 09, 2024 0.4300 0.4300 0.4150 0.4295 6,484 -0.00(-0.81%)
Oct 08, 2024 0.4600 0.4600 0.4300 0.4330 14,058 -0.03(-6.60%)
Oct 07, 2024 0.4900 0.4890 0.4568 0.4636 11,175 -0.01(-1.36%)
Oct 04, 2024 0.4700 0.4700 0.4600 0.4700 6,426 +0.00(+0.21%)
Oct 03, 2024 0.4316 0.4990 0.4300 0.4690 16,263 -0.00(-0.21%)
Oct 02, 2024 0.4600 0.4990 0.4462 0.4700 28,682 +0.01(+2.17%)
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.