Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

0.9400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 26, 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 (%)
Dec 26, 2024 0.9181 0.9501 0.8500 0.9400 71,383 -0.01(-0.95%)
Dec 24, 2024 0.9800 0.9800 0.8508 0.9490 13,386 -0.00(-0.11%)
Dec 23, 2024 0.9000 0.9500 0.8751 0.9500 37,270 +0.05(+5.56%)
Dec 20, 2024 0.9000 0.9800 0.8982 0.9000 40,672 +0.01(+1.16%)
Dec 19, 2024 0.8800 0.9000 0.8200 0.8897 58,728 +0.03(+3.33%)
Dec 18, 2024 0.9996 0.9996 0.8120 0.8610 71,426 -0.14(-13.90%)
Dec 17, 2024 0.9600 1.060 0.9000 1.000 262,858 +0.05(+5.26%)
Dec 16, 2024 0.9700 1.090 0.9400 0.9500 117,739 -0.02(-2.06%)
Dec 13, 2024 0.9600 0.9960 0.9264 0.9700 48,222 +0.00(+0.05%)
Dec 12, 2024 0.9980 1.025 0.9268 0.9695 37,855 -0.03(-3.05%)
Dec 11, 2024 1.050 1.050 0.8166 1.000 255,207 -0.07(-6.54%)
Dec 10, 2024 1.270 1.270 1.040 1.070 110,305 -0.18(-14.40%)
Dec 09, 2024 1.400 1.400 1.100 1.250 210,039 -0.14(-10.07%)
Dec 06, 2024 1.380 1.480 1.320 1.390 52,771 +0.01(+0.72%)
Dec 05, 2024 1.380 1.460 1.320 1.380 48,130 +0.00(+0.00%)
Dec 04, 2024 1.380 1.390 1.290 1.380 72,292 +0.00(+0.00%)
Dec 03, 2024 1.370 1.380 1.300 1.380 28,314 +0.02(+1.47%)
Dec 02, 2024 1.350 1.380 1.290 1.360 36,497 +0.01(+0.74%)
Nov 29, 2024 1.390 1.400 1.350 1.350 17,254 -0.03(-2.17%)
Nov 27, 2024 1.310 1.400 1.300 1.380 44,146 +0.05(+3.76%)
Nov 26, 2024 1.410 1.460 1.280 1.330 45,369 -0.08(-5.67%)
Nov 25, 2024 1.530 1.530 1.410 1.410 40,604 +0.00(+0.36%)
Nov 22, 2024 1.360 1.460 1.360 1.405 47,605 +0.04(+3.31%)
Nov 21, 2024 1.500 1.635 1.280 1.360 165,004 -0.14(-9.33%)
Nov 20, 2024 1.700 1.700 1.450 1.500 67,809 -0.09(-5.66%)
Nov 19, 2024 1.420 1.650 1.410 1.590 109,166 +0.15(+10.42%)
Nov 18, 2024 1.390 1.520 1.370 1.440 55,109 +0.07(+5.11%)
Nov 15, 2024 1.460 1.490 1.280 1.370 179,119 -0.12(-8.05%)
Nov 14, 2024 1.690 1.780 1.430 1.490 281,479 -0.23(-13.37%)
Nov 13, 2024 2.090 2.270 1.650 1.720 726,083 -0.28(-14.00%)
Nov 12, 2024 1.980 2.290 1.860 2.000 689,414 -0.10(-4.76%)
Nov 11, 2024 1.900 2.200 1.880 2.100 159,319 +0.22(+11.70%)
Nov 08, 2024 1.960 2.000 1.855 1.880 21,725 -0.12(-6.00%)
Nov 07, 2024 1.850 2.012 1.850 2.000 47,446 +0.15(+8.11%)
Nov 06, 2024 2.000 2.109 1.380 1.850 104,413 -0.12(-6.28%)
Nov 05, 2024 1.944 2.100 1.860 1.974 60,241 +0.12(+6.70%)
Nov 04, 2024 1.860 1.930 1.780 1.850 13,703 +0.01(+0.54%)
Nov 01, 2024 1.820 1.880 1.770 1.840 12,936 +0.04(+2.22%)
Oct 31, 2024 1.920 1.981 1.800 1.800 24,785 -0.15(-7.53%)
Oct 30, 2024 1.890 1.980 1.890 1.947 18,307 -0.01(-0.48%)
Oct 29, 2024 1.960 2.100 1.850 1.956 50,349 +0.04(+1.88%)
Oct 28, 2024 1.990 1.990 1.800 1.920 32,471 -0.04(-2.04%)
Oct 25, 2024 1.990 1.990 1.935 1.960 7,782 +0.01(+0.51%)
Oct 24, 2024 1.990 2.050 1.900 1.950 18,258 -0.01(-0.51%)
Oct 23, 2024 2.000 2.040 1.960 1.960 18,481 -0.07(-3.45%)
Oct 22, 2024 2.000 2.080 1.960 2.030 18,826 +0.03(+1.50%)
Oct 21, 2024 2.100 2.100 1.900 2.000 33,806 +0.00(+0.00%)
Oct 18, 2024 2.100 2.130 1.980 2.000 21,715 -0.02(-0.99%)
Oct 17, 2024 2.130 2.130 2.010 2.020 28,406 -0.11(-5.16%)
Oct 16, 2024 2.220 2.240 2.030 2.130 40,883 -0.02(-0.93%)
Oct 15, 2024 2.190 2.370 2.080 2.150 50,405 +0.00(+0.00%)
Oct 14, 2024 2.300 2.740 2.104 2.150 81,322 -0.10(-4.44%)
Oct 11, 2024 2.250 2.330 2.171 2.250 16,418 +0.06(+2.74%)
Oct 10, 2024 2.080 2.250 2.030 2.190 23,112 +0.15(+7.35%)
Oct 09, 2024 2.200 2.260 2.040 2.040 45,504 -0.18(-8.11%)
Oct 08, 2024 2.160 2.310 2.110 2.220 42,249 +0.04(+1.83%)
Oct 07, 2024 2.480 2.480 2.150 2.180 38,289 -0.28(-11.38%)
Oct 04, 2024 2.340 2.600 2.220 2.460 98,743 +0.26(+11.82%)
Oct 03, 2024 2.020 2.210 2.020 2.200 45,899 +0.09(+4.27%)
Oct 02, 2024 1.970 2.142 1.970 2.110 48,316 +0.14(+7.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.