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 UNCHANGED
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 (%)
May 17, 2024 0.6802 0.7015 0.6600 0.6601 10,105 -0.05(-7.03%)
May 16, 2024 0.6638 0.7300 0.6638 0.7100 15,968 +0.03(+3.86%)
May 15, 2024 0.7400 0.7699 0.5500 0.6836 45,436 -0.05(-6.37%)
May 14, 2024 0.7275 0.8000 0.7001 0.7301 25,242 -0.02(-2.65%)
May 13, 2024 0.8100 0.8070 0.7134 0.7500 69,305 -0.06(-7.06%)
May 10, 2024 0.8200 0.8290 0.8070 0.8070 16,528 -0.01(-0.85%)
May 09, 2024 0.8088 0.8250 0.8070 0.8139 10,979 +0.01(+0.86%)
May 08, 2024 0.8100 0.8100 0.7913 0.8070 7,957 -0.00(-0.37%)
May 07, 2024 0.8000 0.8100 0.7808 0.8100 16,576 +0.01(+1.73%)
May 06, 2024 0.7750 0.8178 0.7603 0.7962 36,154 +0.02(+2.09%)
May 03, 2024 0.7701 0.7799 0.7500 0.7799 2,894 +0.02(+2.75%)
May 02, 2024 0.7999 0.7999 0.7450 0.7590 6,340 +0.01(+1.88%)
May 01, 2024 0.7303 0.7990 0.7300 0.7450 12,693 -0.03(-3.25%)
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%)
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.