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

Btc Digital Ltd (NQ: METX )

2.030 UNCHANGED
Last Price Updated: 3:57 PM EDT, Sep 28, 2023 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 (%)
Sep 28, 2023 2.030 0 +0.17(+9.14%)
Sep 27, 2023 1.810 1.967 1.810 1.860 6,692 +0.07(+3.90%)
Sep 26, 2023 1.910 1.925 1.790 1.790 3,430 -0.15(-7.55%)
Sep 25, 2023 1.800 1.936 1.930 1.936 9,386 +0.13(+6.97%)
Sep 22, 2023 1.830 2.040 1.780 1.810 20,602 -0.04(-2.16%)
Sep 21, 2023 1.830 2.030 1.760 1.850 38,515 -0.03(-1.60%)
Sep 20, 2023 1.860 1.880 1.750 1.880 14,771 +0.07(+3.97%)
Sep 19, 2023 2.120 2.120 1.795 1.808 15,773 -0.12(-6.31%)
Sep 18, 2023 1.900 2.030 1.900 1.930 28,956 -0.01(-0.52%)
Sep 15, 2023 2.050 2.060 1.870 1.940 27,370 -0.11(-5.37%)
Sep 14, 2023 2.160 2.421 2.040 2.050 19,805 -0.05(-2.38%)
Sep 13, 2023 2.320 2.320 2.020 2.100 40,128 -0.18(-7.89%)
Sep 12, 2023 2.210 2.380 2.170 2.280 51,730 +0.16(+7.54%)
Sep 11, 2023 2.250 2.390 2.120 2.120 25,567 -0.13(-5.78%)
Sep 08, 2023 2.460 2.503 2.240 2.250 21,024 -0.26(-10.36%)
Sep 07, 2023 2.450 2.830 2.350 2.510 140,927 +0.29(+13.06%)
Sep 06, 2023 2.240 2.610 2.195 2.220 71,927 -0.03(-1.33%)
Sep 05, 2023 2.120 2.300 2.060 2.250 43,400 +0.10(+4.65%)
Sep 01, 2023 2.120 2.300 1.940 2.150 88,597 +0.07(+3.37%)
Aug 31, 2023 2.200 2.200 1.880 2.080 51,874 -0.10(-4.59%)
Aug 30, 2023 2.310 2.310 2.000 2.180 87,835 -0.12(-5.22%)
Aug 29, 2023 1.880 2.487 1.860 2.300 432,720 +0.38(+19.79%)
Aug 28, 2023 2.260 2.270 1.920 1.920 58,601 -0.39(-16.88%)
Aug 25, 2023 2.550 2.614 2.060 2.310 68,384 -0.11(-4.55%)
Aug 24, 2023 2.920 3.210 2.379 2.420 236,396 -0.96(-28.40%)
Aug 23, 2023 3.400 3.800 3.302 3.380 29,931 -0.22(-6.11%)
Aug 22, 2023 3.800 3.910 3.600 3.600 6,873 -0.26(-6.74%)
Aug 21, 2023 3.400 4.300 3.400 3.860 62,215 +0.46(+13.53%)
Aug 18, 2023 3.570 3.586 3.300 3.400 6,949 -0.28(-7.61%)
Aug 17, 2023 3.560 3.820 3.400 3.680 16,669 +0.26(+7.48%)
Aug 16, 2023 3.320 3.600 3.316 3.424 3,840 +0.04(+1.18%)
Aug 15, 2023 3.260 3.400 3.212 3.384 5,736 +0.08(+2.55%)
Aug 14, 2023 3.260 3.498 3.260 3.300 12,315 +0.04(+1.23%)
Aug 11, 2023 3.422 3.574 3.240 3.260 13,422 -0.34(-9.44%)
Aug 10, 2023 3.800 3.724 3.408 3.600 12,857 +0.14(+3.99%)
Aug 09, 2023 3.660 3.720 3.430 3.462 27,338 -0.26(-6.94%)
Aug 08, 2023 3.736 3.812 3.688 3.720 3,114 -0.09(-2.41%)
Aug 07, 2023 4.000 4.000 3.800 3.812 5,122 -0.01(-0.21%)
Aug 04, 2023 3.880 3.920 3.760 3.820 5,083 +0.10(+2.69%)
Aug 03, 2023 3.680 3.840 3.640 3.720 6,613 -0.06(-1.59%)
Aug 02, 2023 3.730 3.800 3.700 3.780 6,106 +0.02(+0.48%)
Aug 01, 2023 3.740 3.898 3.700 3.762 4,079 +0.03(+0.91%)
Jul 31, 2023 3.940 3.962 3.630 3.728 9,760 -0.06(-1.64%)
Jul 28, 2023 3.950 3.956 3.778 3.790 9,538 -0.07(-1.76%)
Jul 27, 2023 3.840 4.000 3.700 3.858 8,150 -0.12(-2.97%)
Jul 26, 2023 3.880 4.100 3.760 3.976 7,327 -0.00(-0.05%)
Jul 25, 2023 4.020 4.200 3.800 3.978 13,283 +0.12(+3.06%)
Jul 24, 2023 3.984 4.196 3.720 3.860 24,194 -0.25(-6.04%)
Jul 21, 2023 4.680 4.700 3.998 4.108 27,298 -0.40(-8.79%)
Jul 20, 2023 4.600 4.800 4.478 4.504 29,802 +0.12(+2.69%)
Jul 19, 2023 4.200 4.500 4.126 4.386 28,886 +0.19(+4.43%)
Jul 18, 2023 4.060 4.400 4.030 4.200 18,985 +0.04(+1.01%)
Jul 17, 2023 4.118 4.400 3.980 4.158 33,603 -0.04(-1.00%)
Jul 14, 2023 5.200 5.300 4.040 4.200 186,338 -0.08(-1.87%)
Jul 13, 2023 3.980 4.600 3.780 4.280 65,689 +0.32(+8.08%)
Jul 12, 2023 3.820 3.990 3.512 3.960 11,832 +0.06(+1.64%)
Jul 11, 2023 3.740 3.996 3.510 3.896 25,882 +0.22(+5.93%)
Jul 10, 2023 3.600 3.748 3.600 3.678 10,783 +0.04(+1.21%)
Jul 07, 2023 3.868 3.868 3.402 3.634 18,122 -0.12(-3.09%)
Jul 06, 2023 3.772 3.800 3.650 3.750 6,895 -0.02(-0.58%)
Jul 05, 2023 3.730 3.800 3.624 3.772 4,565 +0.21(+5.96%)
Jul 03, 2023 3.560 3.764 3.504 3.560 4,780 -0.09(-2.57%)
Jun 30, 2023 3.800 3.900 3.600 3.654 11,063 -0.06(-1.62%)
Jun 29, 2023 3.860 3.860 3.600 3.714 7,169 -0.19(-4.77%)
Jun 28, 2023 3.700 3.900 3.666 3.900 6,575 +0.12(+3.07%)
Jun 27, 2023 4.096 4.096 3.750 3.784 9,433 -0.15(-3.86%)
Jun 26, 2023 4.200 4.158 3.824 3.936 4,283 -0.10(-2.53%)
Jun 23, 2023 4.000 4.400 3.752 4.038 39,313 +0.10(+2.49%)
Jun 22, 2023 3.880 4.000 3.708 3.940 5,566 -0.06(-1.50%)
Jun 21, 2023 3.720 4.200 3.602 4.000 38,848 +0.17(+4.44%)
Jun 20, 2023 3.800 3.854 3.740 3.830 3,703 +0.01(+0.31%)
Jun 16, 2023 3.800 3.848 3.700 3.818 5,089 +0.12(+3.19%)
Jun 15, 2023 3.880 3.886 3.540 3.700 18,673 -0.50(-11.90%)
May 08, 2023 3.800 4.360 3.830 4.200 39,512 +0.38(+9.95%)
May 05, 2023 4.000 4.000 3.706 3.820 23,321 -0.14(-3.54%)
May 04, 2023 3.800 4.060 3.542 3.960 55,794 +0.16(+4.27%)
May 03, 2023 3.900 4.020 3.704 3.798 129,221 -0.40(-9.57%)
May 02, 2023 5.080 5.790 3.700 4.200 930,055 -0.14(-3.23%)
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.